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

Barnes Group (NY: B )

39.99 +0.49 (+1.24%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 27, 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 (%)
Jan 31, 2006 7.134 7.256 7.116 7.231 464,276 +0.10(+1.37%)
Jan 30, 2006 7.103 7.170 7.093 7.134 177,802 -0.01(-0.11%)
Jan 27, 2006 7.206 7.233 7.115 7.141 279,142 -0.06(-0.90%)
Jan 26, 2006 7.170 7.216 7.143 7.206 488,891 +0.05(+0.64%)
Jan 25, 2006 7.097 7.178 7.088 7.160 223,627 +0.02(+0.35%)
Jan 24, 2006 7.122 7.174 7.092 7.136 405,096 -0.01(-0.08%)
Jan 23, 2006 7.029 7.174 6.922 7.141 675,335 +0.10(+1.44%)
Jan 20, 2006 7.134 7.160 7.036 7.040 461,396 -0.04(-0.62%)
Jan 19, 2006 6.885 7.103 6.874 7.084 450,659 +0.23(+3.34%)
Jan 18, 2006 6.859 6.897 6.838 6.855 434,686 -0.00(-0.06%)
Jan 17, 2006 6.874 6.903 6.702 6.859 597,301 +0.22(+3.37%)
Jan 13, 2006 6.668 6.702 6.578 6.635 353,772 -0.04(-0.60%)
Jan 12, 2006 6.591 6.738 6.557 6.675 426,307 +0.09(+1.33%)
Jan 11, 2006 6.620 6.620 6.511 6.588 370,531 -0.03(-0.46%)
Jan 10, 2006 6.433 6.631 6.408 6.618 409,024 +0.15(+2.39%)
Jan 09, 2006 6.446 6.496 6.437 6.463 414,261 +0.02(+0.27%)
Jan 06, 2006 6.253 6.446 6.242 6.446 551,214 +0.21(+3.37%)
Jan 05, 2006 6.267 6.267 6.225 6.236 325,753 -0.02(-0.27%)
Jan 04, 2006 6.169 6.301 6.166 6.253 395,407 +0.08(+1.24%)
Jan 03, 2006 6.328 6.339 6.158 6.177 381,267 -0.12(-1.97%)
Dec 30, 2005 6.171 6.337 6.101 6.301 351,939 +0.08(+1.32%)
Dec 29, 2005 6.484 6.484 6.202 6.219 433,900 -0.21(-3.24%)
Dec 28, 2005 6.332 6.435 6.305 6.427 175,445 +0.12(+1.94%)
Dec 27, 2005 6.437 6.500 6.295 6.305 152,140 -0.13(-2.02%)
Dec 23, 2005 6.423 6.448 6.412 6.435 98,982 +0.02(+0.27%)
Dec 22, 2005 6.431 6.454 6.377 6.418 396,978 -0.02(-0.30%)
Dec 21, 2005 6.412 6.490 6.377 6.437 265,263 +0.05(+0.84%)
Dec 20, 2005 6.351 6.446 6.303 6.383 188,800 +0.01(+0.21%)
Dec 19, 2005 6.458 6.458 6.314 6.370 206,607 -0.10(-1.56%)
Dec 16, 2005 6.511 6.547 6.471 6.471 373,673 -0.06(-0.85%)
Dec 15, 2005 6.568 6.586 6.479 6.526 360,842 -0.05(-0.81%)
Dec 14, 2005 6.473 6.597 6.465 6.580 321,825 +0.09(+1.41%)
Dec 13, 2005 6.473 6.515 6.440 6.488 308,470 +0.01(+0.09%)
Dec 12, 2005 6.540 6.557 6.469 6.482 235,935 -0.05(-0.76%)
Dec 09, 2005 6.607 6.624 6.492 6.532 157,639 -0.06(-0.90%)
Dec 08, 2005 6.576 6.668 6.530 6.591 257,669 -0.00(-0.06%)
Dec 07, 2005 6.511 6.595 6.473 6.595 451,969 +0.12(+1.86%)
Dec 06, 2005 6.618 6.626 6.473 6.475 418,713 -0.13(-1.99%)
Dec 05, 2005 6.635 6.654 6.574 6.607 351,415 -0.02(-0.32%)
Dec 02, 2005 6.752 6.752 6.618 6.628 328,371 -0.11(-1.56%)
Dec 01, 2005 6.607 6.778 6.588 6.733 275,999 +0.15(+2.29%)
Nov 30, 2005 6.540 6.595 6.492 6.582 420,022 +0.03(+0.47%)
Nov 29, 2005 6.511 6.595 6.536 6.551 275,999 +0.04(+0.62%)
Nov 28, 2005 6.626 6.630 6.481 6.511 411,904 -0.09(-1.39%)
Nov 25, 2005 6.645 6.664 6.589 6.603 69,392 -0.06(-0.92%)
Nov 23, 2005 6.769 6.924 6.660 6.664 238,292 -0.13(-1.88%)
Nov 22, 2005 6.792 6.838 6.725 6.792 275,999 -0.02(-0.28%)
Nov 21, 2005 6.683 6.820 6.653 6.811 201,108 +0.14(+2.09%)
Nov 18, 2005 6.763 6.777 6.662 6.672 166,542 -0.07(-1.02%)
Nov 17, 2005 6.530 6.757 6.530 6.740 319,730 +0.22(+3.37%)
Nov 16, 2005 6.607 6.626 6.471 6.521 197,965 -0.07(-1.10%)
Nov 15, 2005 6.616 6.664 6.551 6.593 221,271 -0.03(-0.52%)
Nov 14, 2005 6.693 6.693 6.599 6.628 130,929 -0.08(-1.14%)
Nov 11, 2005 6.714 6.750 6.685 6.704 119,407 -0.03(-0.45%)
Nov 10, 2005 6.721 6.750 6.578 6.735 198,227 +0.03(+0.48%)
Nov 09, 2005 6.664 6.748 6.599 6.702 337,798 +0.04(+0.63%)
Nov 08, 2005 6.568 6.681 6.519 6.660 296,948 +0.02(+0.23%)
Nov 07, 2005 6.616 6.685 6.607 6.645 254,527 +0.03(+0.43%)
Nov 04, 2005 6.631 6.693 6.553 6.616 366,603 -0.02(-0.23%)
Nov 03, 2005 6.683 6.714 6.607 6.631 511,673 -0.05(-0.77%)
Nov 02, 2005 6.588 6.693 6.582 6.683 407,976 +0.04(+0.57%)
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.