Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2009 7.457 7.976 7.367 7.620 0 +0.04(+0.54%)
Feb 26, 2009 7.694 7.735 7.490 7.579 688,373 +0.00(+0.00%)
Feb 25, 2009 8.021 8.021 7.465 7.579 592,875 -0.47(-5.89%)
Feb 24, 2009 7.841 8.095 7.620 8.054 983,517 +0.33(+4.23%)
Feb 23, 2009 8.274 8.422 7.669 7.727 662,972 -0.50(-6.06%)
Feb 20, 2009 8.479 8.569 7.645 8.225 1,165,845 -0.44(-5.09%)
Feb 19, 2009 9.566 9.885 8.593 8.667 1,407,142 +0.25(+3.01%)
Feb 18, 2009 8.438 8.618 8.209 8.413 611,860 +0.04(+0.49%)
Feb 17, 2009 8.863 8.863 8.348 8.373 526,049 -0.73(-8.00%)
Feb 13, 2009 9.174 9.395 8.986 9.100 372,218 -0.09(-0.98%)
Feb 12, 2009 9.100 9.321 8.781 9.190 510,487 -0.04(-0.44%)
Feb 11, 2009 9.010 9.427 9.010 9.231 615,183 +0.32(+3.58%)
Feb 10, 2009 9.779 9.975 8.749 8.912 992,023 -0.83(-8.56%)
Feb 09, 2009 9.632 9.992 9.575 9.746 557,239 +0.04(+0.42%)
Feb 06, 2009 9.542 9.828 9.329 9.705 565,014 +0.32(+3.40%)
Feb 05, 2009 8.880 9.558 8.847 9.386 984,787 +0.39(+4.36%)
Feb 04, 2009 9.158 9.468 8.871 8.994 592,157 -0.13(-1.43%)
Feb 03, 2009 9.337 9.370 8.920 9.125 575,279 -0.16(-1.76%)
Feb 02, 2009 9.108 9.386 8.847 9.288 666,123 +0.05(+0.53%)
Jan 30, 2009 9.746 9.861 9.158 9.239 0 -0.42(-4.32%)
Jan 29, 2009 10.22 10.22 9.566 9.656 537,838 -0.78(-7.52%)
Jan 28, 2009 10.07 10.63 10.02 10.44 567,136 +0.54(+5.45%)
Jan 27, 2009 9.256 9.959 9.256 9.902 514,233 +0.47(+4.94%)
Jan 26, 2009 10.28 10.28 8.880 9.436 1,229,964 -1.03(-9.84%)
Jan 23, 2009 10.13 10.65 9.910 10.47 330,248 +0.07(+0.63%)
Jan 22, 2009 10.47 10.68 9.967 10.40 380,730 -0.29(-2.68%)
Jan 21, 2009 10.05 10.73 9.779 10.69 390,027 +0.80(+8.11%)
Jan 20, 2009 10.56 10.74 9.861 9.885 440,482 -0.81(-7.57%)
Jan 16, 2009 10.77 10.97 10.21 10.69 483,660 +0.05(+0.46%)
Jan 15, 2009 10.57 10.80 10.06 10.65 408,218 +0.05(+0.46%)
Jan 14, 2009 10.84 10.87 10.42 10.60 395,050 -0.44(-4.00%)
Jan 13, 2009 10.77 11.08 10.65 11.04 469,156 +0.25(+2.35%)
Jan 12, 2009 11.08 11.18 10.66 10.78 462,981 -0.31(-2.80%)
Jan 09, 2009 11.86 12.14 11.03 11.10 679,261 -1.01(-8.37%)
Jan 08, 2009 11.95 12.13 11.68 12.11 356,342 +0.09(+0.75%)
Jan 07, 2009 12.67 12.69 11.89 12.02 364,534 -0.85(-6.61%)
Jan 06, 2009 12.42 13.11 12.39 12.87 441,178 +0.55(+4.45%)
Jan 05, 2009 12.11 12.53 11.87 12.32 377,970 +0.16(+1.35%)
Jan 02, 2009 11.77 12.26 11.59 12.16 0 +0.30(+2.55%)
Jan 01, 2009 11.04 11.91 10.87 11.86 0 +0.00(+0.00%)
Dec 31, 2008 11.04 11.91 10.87 11.86 955,709 +0.80(+7.25%)
Dec 30, 2008 10.54 11.08 10.38 11.05 543,831 +0.66(+6.37%)
Dec 29, 2008 11.03 11.09 10.17 10.39 673,571 -0.72(-6.48%)
Dec 26, 2008 11.11 11.14 10.73 11.11 254,412 +0.07(+0.67%)
Dec 24, 2008 10.86 11.14 10.74 11.04 201,764 +0.14(+1.28%)
Dec 23, 2008 11.25 11.56 10.75 10.90 465,231 -0.30(-2.70%)
Dec 22, 2008 11.75 11.78 10.71 11.20 940,022 -0.47(-4.06%)
Dec 19, 2008 11.89 12.31 11.46 11.68 1,117,358 -0.01(-0.07%)
Dec 18, 2008 11.68 11.93 11.41 11.68 773,497 -0.01(-0.07%)
Dec 17, 2008 11.62 11.89 11.33 11.69 695,499 -0.12(-1.04%)
Dec 16, 2008 11.32 11.88 10.94 11.81 696,487 +0.63(+5.63%)
Dec 15, 2008 11.80 12.07 10.96 11.19 399,388 -0.55(-4.67%)
Dec 12, 2008 10.47 11.90 10.28 11.73 0 +0.94(+8.71%)
Dec 11, 2008 11.86 11.94 10.55 10.79 535,952 -1.13(-9.46%)
Dec 10, 2008 11.63 12.33 11.48 11.92 424,177 +0.47(+4.07%)
Dec 09, 2008 11.69 12.32 11.19 11.46 547,531 -0.28(-2.37%)
Dec 08, 2008 11.65 12.06 11.34 11.73 657,590 +0.43(+3.76%)
Dec 05, 2008 10.48 11.37 10.31 11.31 806,475 +0.61(+5.73%)
Dec 04, 2008 10.59 11.32 10.34 10.69 750,500 -0.36(-3.25%)
Dec 03, 2008 10.42 11.17 9.779 11.05 815,380 +0.89(+8.77%)
Dec 02, 2008 9.893 10.18 9.517 10.16 828,232 +0.44(+4.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.