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

Barnes Group (NY: B )

38.49 UNCHANGED
Streaming Delayed 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 31, 2005 6.224 6.304 6.179 6.271 134,045 +0.03(+0.52%)
May 27, 2005 6.087 6.310 6.087 6.239 201,312 +0.14(+2.24%)
May 26, 2005 5.985 6.114 5.985 6.102 90,749 +0.10(+1.70%)
May 25, 2005 6.194 6.206 5.997 5.999 142,606 -0.19(-3.14%)
May 24, 2005 6.167 6.224 6.106 6.194 100,533 -0.05(-0.82%)
May 23, 2005 6.173 6.294 6.100 6.245 188,103 +0.09(+1.49%)
May 20, 2005 6.122 6.194 5.944 6.153 146,764 +0.04(+0.67%)
May 19, 2005 6.459 6.459 6.081 6.112 116,922 -0.15(-2.45%)
May 18, 2005 6.071 6.284 6.040 6.265 180,031 +0.21(+3.55%)
May 17, 2005 6.030 6.077 5.948 6.051 170,736 +0.01(+0.17%)
May 16, 2005 5.952 6.059 5.938 6.040 113,008 +0.11(+1.90%)
May 13, 2005 6.122 6.173 5.850 5.928 185,901 -0.19(-3.17%)
May 12, 2005 6.167 6.216 6.112 6.122 152,390 -0.03(-0.50%)
May 11, 2005 6.153 6.169 6.083 6.153 83,900 +0.02(+0.27%)
May 10, 2005 6.275 6.288 6.134 6.136 90,015 -0.18(-2.85%)
May 09, 2005 6.265 6.329 6.228 6.316 129,886 +0.06(+1.01%)
May 06, 2005 6.275 6.316 6.202 6.253 85,123 +0.08(+1.26%)
May 05, 2005 6.337 6.339 6.122 6.175 243,384 -0.26(-3.97%)
May 04, 2005 6.122 6.431 6.095 6.431 325,572 +0.35(+5.75%)
May 03, 2005 6.147 6.173 6.051 6.081 163,887 -0.07(-1.06%)
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.