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

Barnes Group (NY: B )

37.15 -0.78 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 30, 2005 7.277 7.356 7.228 7.330 344,907 +0.04(+0.56%)
Sep 29, 2005 7.187 7.289 7.146 7.289 263,940 +0.13(+1.80%)
Sep 28, 2005 7.066 7.175 7.052 7.160 332,432 +0.13(+1.80%)
Sep 27, 2005 7.011 7.134 6.991 7.033 355,670 +0.00(+0.03%)
Sep 26, 2005 6.974 7.064 6.913 7.031 270,789 +0.09(+1.33%)
Sep 23, 2005 6.952 6.982 6.868 6.939 431,990 -0.01(-0.12%)
Sep 22, 2005 6.970 7.001 6.868 6.948 465,258 -0.05(-0.67%)
Sep 21, 2005 7.115 7.115 6.995 6.995 261,493 -0.13(-1.81%)
Sep 20, 2005 7.256 7.287 7.109 7.123 273,724 -0.13(-1.86%)
Sep 19, 2005 7.175 7.258 7.156 7.258 421,472 +0.10(+1.37%)
Sep 16, 2005 7.154 7.248 7.113 7.160 950,331 +0.06(+0.78%)
Sep 15, 2005 7.185 7.258 7.046 7.105 572,889 -0.27(-3.66%)
Sep 14, 2005 7.318 7.387 7.277 7.375 284,487 +0.08(+1.06%)
Sep 13, 2005 7.379 7.389 7.271 7.297 295,984 -0.10(-1.33%)
Sep 12, 2005 7.397 7.604 7.389 7.395 454,740 -0.00(-0.06%)
Sep 09, 2005 7.405 7.430 7.356 7.399 165,849 -0.01(-0.08%)
Sep 08, 2005 7.389 7.504 7.340 7.405 274,213 +0.10(+1.34%)
Sep 07, 2005 7.250 7.373 7.217 7.307 836,584 +0.04(+0.51%)
Sep 06, 2005 6.980 7.338 6.978 7.271 423,918 +0.32(+4.62%)
Sep 02, 2005 7.056 7.056 6.929 6.950 160,467 -0.08(-1.19%)
Sep 01, 2005 7.062 7.072 7.001 7.033 260,515 -0.02(-0.26%)
Aug 31, 2005 6.980 7.056 6.870 7.052 309,438 +0.07(+1.02%)
Aug 30, 2005 7.031 7.031 6.939 6.980 254,889 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,149 +0.16(+2.23%)
Aug 26, 2005 7.017 7.027 6.942 6.958 189,087 -0.00(-0.03%)
Aug 25, 2005 6.980 7.019 6.952 6.960 96,133 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 261,004 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.986 365,700 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.072 7.134 269,566 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,616 +0.00(+0.06%)
Aug 18, 2005 7.003 7.170 6.950 7.080 379,643 +0.08(+1.08%)
Aug 17, 2005 6.903 7.025 6.847 7.005 288,401 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,087 -0.05(-0.67%)
Aug 15, 2005 6.986 7.062 6.909 7.001 454,984 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,620 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,340 -0.07(-0.99%)
Aug 10, 2005 7.183 7.262 7.095 7.230 299,164 +0.10(+1.38%)
Aug 09, 2005 7.201 7.217 7.074 7.132 154,107 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,278 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.125 373,527 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,915 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.217 428,321 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,957 +0.10(+1.44%)
Aug 01, 2005 7.009 7.144 7.009 7.083 1,141,620 +0.12(+1.79%)
Jul 29, 2005 7.072 7.078 6.909 6.958 658,015 -0.10(-1.45%)
Jul 28, 2005 6.982 7.060 6.950 7.060 1,407,028 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,357 -0.04(-0.64%)
Jul 26, 2005 7.113 7.168 7.001 7.011 1,114,468 -0.08(-1.12%)
Jul 25, 2005 7.205 7.215 7.027 7.091 925,624 -0.27(-3.72%)
Jul 22, 2005 7.164 7.414 7.164 7.365 521,520 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,961 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,447 +0.52(+7.44%)
Jul 19, 2005 6.980 7.074 6.942 6.980 162,669 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,952 -0.11(-1.54%)
Jul 15, 2005 6.939 7.027 6.829 7.027 166,093 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.978 151,661 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.978 170,496 +0.03(+0.41%)
Jul 12, 2005 6.991 7.031 6.950 6.950 136,740 -0.09(-1.22%)
Jul 11, 2005 7.172 7.177 7.036 7.036 245,838 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,747 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,893 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,598 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,701 +0.19(+2.81%)
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.