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 (%)
Jun 30, 2006 16.25 16.33 15.90 16.31 537,297 +0.14(+0.86%)
Jun 29, 2006 15.59 16.17 15.54 16.17 322,036 +0.72(+4.66%)
Jun 28, 2006 15.62 15.62 15.31 15.45 343,073 -0.09(-0.58%)
Jun 27, 2006 15.98 16.14 15.53 15.54 463,668 -0.47(-2.91%)
Jun 26, 2006 16.13 16.13 15.80 16.01 241,802 +0.03(+0.20%)
Jun 23, 2006 15.74 16.11 15.58 15.98 530,448 +0.13(+0.83%)
Jun 22, 2006 15.80 16.00 15.62 15.85 242,903 -0.02(-0.15%)
Jun 21, 2006 15.63 15.93 15.58 15.87 458,776 +0.29(+1.84%)
Jun 20, 2006 15.98 16.09 15.53 15.58 417,925 -0.43(-2.71%)
Jun 19, 2006 16.47 16.52 15.80 16.02 552,708 -0.37(-2.25%)
Jun 16, 2006 16.47 16.48 16.08 16.38 794,755 -0.13(-0.79%)
Jun 15, 2006 16.05 16.59 15.97 16.52 309,316 +0.56(+3.48%)
Jun 14, 2006 15.76 16.07 15.66 15.96 436,638 +0.13(+0.83%)
Jun 13, 2006 16.05 16.27 15.70 15.83 532,038 -0.36(-2.22%)
Jun 12, 2006 16.85 16.85 16.12 16.19 587,933 +7.72(+91.17%)
Jun 09, 2006 8.380 8.614 8.340 8.468 429,544 +0.09(+1.05%)
Jun 08, 2006 8.360 8.413 7.992 8.380 627,683 +0.03(+0.34%)
Jun 07, 2006 8.430 8.554 8.274 8.352 429,789 -0.09(-1.02%)
Jun 06, 2006 8.544 8.630 8.323 8.438 384,290 -0.11(-1.27%)
Jun 05, 2006 8.804 8.820 8.522 8.546 431,746 -0.26(-2.93%)
Jun 02, 2006 8.640 8.873 8.640 8.804 427,832 +0.21(+2.50%)
Jun 01, 2006 8.450 8.589 8.434 8.589 446,178 +0.15(+1.77%)
May 31, 2006 8.364 8.483 8.319 8.440 715,011 +0.07(+0.83%)
May 30, 2006 8.687 8.687 8.364 8.370 284,487 -0.37(-4.23%)
May 26, 2006 8.483 8.797 8.483 8.740 520,541 +0.29(+3.49%)
May 25, 2006 8.391 8.513 8.303 8.446 520,786 +0.06(+0.66%)
May 24, 2006 8.519 8.542 8.221 8.391 542,312 -0.15(-1.75%)
May 23, 2006 8.626 8.763 8.532 8.540 405,083 -0.03(-0.41%)
May 22, 2006 8.560 8.654 8.485 8.575 560,658 -0.01(-0.17%)
May 19, 2006 8.748 8.769 8.483 8.589 604,689 -0.13(-1.52%)
May 18, 2006 8.775 8.943 8.722 8.722 415,601 -0.03(-0.37%)
May 17, 2006 8.945 8.971 8.712 8.755 657,281 -0.24(-2.66%)
May 16, 2006 8.885 9.033 8.885 8.994 348,332 +0.16(+1.76%)
May 15, 2006 8.789 8.912 8.708 8.838 526,412 +0.05(+0.60%)
May 12, 2006 8.959 9.008 8.753 8.785 465,503 -0.22(-2.47%)
May 11, 2006 9.290 9.329 9.004 9.008 276,904 -0.28(-3.04%)
May 10, 2006 9.411 9.462 9.229 9.290 310,417 -0.12(-1.28%)
May 09, 2006 9.454 9.535 9.376 9.411 227,492 -0.04(-0.45%)
May 08, 2006 9.490 9.527 9.431 9.454 263,940 -0.08(-0.86%)
May 05, 2006 9.276 9.715 9.243 9.535 847,103 +0.28(+3.03%)
May 04, 2006 9.208 9.298 9.208 9.255 296,473 +0.05(+0.51%)
May 03, 2006 9.196 9.264 9.169 9.208 298,430 -0.05(-0.55%)
May 02, 2006 9.198 9.268 9.104 9.259 523,966 +0.09(+1.03%)
May 01, 2006 9.198 9.376 9.108 9.165 474,309 -0.05(-0.51%)
Apr 28, 2006 9.153 9.290 9.114 9.212 310,906 +0.01(+0.16%)
Apr 27, 2006 9.341 9.374 9.169 9.198 443,977 -0.18(-1.92%)
Apr 26, 2006 9.405 9.494 9.366 9.378 439,329 +0.01(+0.15%)
Apr 25, 2006 9.419 9.515 9.341 9.364 519,318 -0.02(-0.26%)
Apr 24, 2006 9.556 9.556 9.323 9.388 686,146 -0.24(-2.50%)
Apr 21, 2006 9.770 9.801 9.528 9.629 983,354 +0.11(+1.16%)
Apr 20, 2006 9.092 9.640 8.994 9.519 2,172,430 +0.71(+8.05%)
Apr 19, 2006 8.787 8.857 8.714 8.810 541,578 +0.06(+0.63%)
Apr 18, 2006 8.558 8.755 8.542 8.755 469,417 +0.20(+2.32%)
Apr 17, 2006 8.440 8.564 8.440 8.556 327,295 +0.07(+0.84%)
Apr 13, 2006 8.442 8.526 8.319 8.485 343,929 +0.04(+0.51%)
Apr 12, 2006 8.289 8.442 8.280 8.442 247,795 +0.16(+1.98%)
Apr 11, 2006 8.462 8.462 8.260 8.278 322,403 -0.18(-2.17%)
Apr 10, 2006 8.493 8.503 8.340 8.462 500,727 -0.04(-0.48%)
Apr 07, 2006 8.483 8.542 8.442 8.503 1,066,768 -0.01(-0.14%)
Apr 06, 2006 8.293 8.519 8.282 8.515 626,704 +0.22(+2.69%)
Apr 05, 2006 8.231 8.661 8.221 8.293 216,484 +0.03(+0.42%)
Apr 04, 2006 8.242 8.315 8.176 8.258 466,970 +0.01(+0.15%)
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.