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 (%)
May 29, 2009 12.31 12.48 11.88 12.48 730,483 +0.25(+2.01%)
May 28, 2009 12.29 12.49 11.80 12.23 463,835 -0.09(-0.73%)
May 27, 2009 12.95 13.07 12.27 12.32 368,626 -0.76(-5.81%)
May 26, 2009 12.11 13.15 12.10 13.08 738,716 +0.83(+6.81%)
May 22, 2009 12.17 12.58 11.86 12.25 902,205 +0.14(+1.15%)
May 21, 2009 11.97 12.18 11.61 12.11 970,936 -0.01(-0.07%)
May 20, 2009 12.04 12.56 12.04 12.12 537,312 +0.16(+1.37%)
May 19, 2009 11.87 12.09 11.56 11.95 433,189 +0.02(+0.14%)
May 18, 2009 11.68 12.00 11.42 11.94 390,375 +0.40(+3.47%)
May 15, 2009 11.19 11.59 10.99 11.54 721,713 +0.26(+2.32%)
May 14, 2009 11.02 11.49 10.79 11.28 442,758 +0.34(+3.06%)
May 13, 2009 11.67 11.67 10.83 10.94 435,286 -0.91(-7.66%)
May 12, 2009 12.20 12.20 11.53 11.85 329,930 -0.23(-1.90%)
May 11, 2009 12.56 12.56 12.01 12.08 535,862 -0.74(-5.80%)
May 08, 2009 11.73 12.94 11.73 12.82 726,154 +1.28(+11.05%)
May 07, 2009 12.47 12.47 11.41 11.54 475,606 -0.72(-5.87%)
May 06, 2009 12.55 12.63 12.02 12.26 744,836 -0.11(-0.86%)
May 05, 2009 12.40 12.41 11.77 12.37 675,052 -0.08(-0.66%)
May 04, 2009 12.62 12.62 12.36 12.45 1,146,845 +1.07(+9.41%)
May 01, 2009 11.65 11.81 11.26 11.38 669,529 -0.20(-1.69%)
Apr 30, 2009 11.61 12.04 11.50 11.58 640,802 +0.12(+1.07%)
Apr 29, 2009 11.01 11.67 10.91 11.46 542,975 +0.57(+5.26%)
Apr 28, 2009 10.60 11.22 10.60 10.88 368,859 +0.15(+1.37%)
Apr 27, 2009 10.88 11.21 10.55 10.74 443,774 -0.37(-3.31%)
Apr 24, 2009 10.69 11.29 10.65 11.10 408,219 +0.50(+4.70%)
Apr 23, 2009 10.63 10.75 10.26 10.60 419,525 +0.01(+0.08%)
Apr 22, 2009 10.03 11.00 10.02 10.60 554,720 +0.43(+4.18%)
Apr 21, 2009 9.689 10.36 9.689 10.17 521,112 +0.47(+4.80%)
Apr 20, 2009 9.975 10.02 9.427 9.705 562,135 -0.50(-4.89%)
Apr 17, 2009 9.942 10.30 9.885 10.20 383,648 +0.18(+1.79%)
Apr 16, 2009 9.869 10.11 9.575 10.02 571,337 +0.24(+2.42%)
Apr 15, 2009 9.427 9.861 9.223 9.787 710,125 +0.23(+2.40%)
Apr 14, 2009 10.15 10.15 9.264 9.558 1,044,613 -0.70(-6.85%)
Apr 13, 2009 11.03 11.08 10.07 10.26 912,106 -1.19(-10.42%)
Apr 09, 2009 10.24 11.46 10.20 11.46 750,715 +1.50(+15.12%)
Apr 08, 2009 9.779 9.992 9.542 9.951 453,393 +0.16(+1.59%)
Apr 07, 2009 9.992 10.06 9.787 9.795 318,743 -0.34(-3.31%)
Apr 06, 2009 10.02 10.16 9.812 10.13 380,533 -0.02(-0.24%)
Apr 03, 2009 10.24 10.24 9.803 10.15 561,181 -0.14(-1.35%)
Apr 02, 2009 9.305 10.39 9.166 10.29 931,938 +1.29(+14.35%)
Apr 01, 2009 8.585 9.010 8.446 9.002 791,819 +0.26(+2.99%)
Mar 31, 2009 8.569 9.027 8.413 8.741 486,863 +0.35(+4.19%)
Mar 30, 2009 8.871 8.871 8.332 8.389 570,914 -1.08(-11.40%)
Mar 26, 2009 9.231 9.525 9.100 9.468 606,656 +0.41(+4.51%)
Mar 25, 2009 9.714 9.714 8.642 9.059 597,522 -0.09(-0.98%)
Mar 24, 2009 9.378 9.525 9.092 9.149 463,998 -0.39(-4.11%)
Mar 23, 2009 9.158 9.542 9.117 9.542 458,778 +0.89(+10.30%)
Mar 20, 2009 8.888 9.174 8.503 8.651 537,675 -0.34(-3.82%)
Mar 19, 2009 9.386 9.436 8.929 8.994 356,539 -0.27(-2.91%)
Mar 18, 2009 8.830 9.378 8.528 9.264 398,697 +0.43(+4.81%)
Mar 17, 2009 8.340 8.839 8.225 8.839 307,688 +0.52(+6.19%)
Mar 16, 2009 8.430 8.790 8.283 8.324 380,914 +0.02(+0.20%)
Mar 13, 2009 8.217 8.405 8.078 8.307 0 +0.17(+2.11%)
Mar 12, 2009 7.579 8.217 7.301 8.135 357,889 +0.49(+6.42%)
Mar 11, 2009 7.849 8.377 7.424 7.645 599,533 -0.16(-2.09%)
Mar 10, 2009 7.073 7.947 7.048 7.808 762,502 +0.83(+11.96%)
Mar 09, 2009 6.615 7.236 6.598 6.974 956,512 +0.43(+6.49%)
Mar 06, 2009 6.737 6.901 6.288 6.549 0 -0.16(-2.44%)
Mar 05, 2009 6.876 6.950 6.590 6.713 440,737 -0.35(-4.98%)
Mar 04, 2009 6.754 7.195 6.737 7.064 543,970 +0.17(+2.49%)
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.