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 (%)
Jul 31, 2009 11.38 11.74 11.37 11.50 458,514 +0.04(+0.36%)
Jul 30, 2009 11.77 11.94 11.41 11.46 559,712 -0.03(-0.28%)
Jul 29, 2009 11.37 11.56 11.06 11.50 452,225 -0.02(-0.21%)
Jul 28, 2009 11.30 11.59 11.23 11.52 599,691 +0.07(+0.64%)
Jul 27, 2009 11.22 11.53 11.19 11.45 367,427 +0.13(+1.16%)
Jul 24, 2009 11.21 11.41 10.78 11.32 253,543 +0.11(+0.95%)
Jul 23, 2009 10.73 11.35 10.55 11.21 591,800 +0.50(+4.66%)
Jul 22, 2009 10.51 10.90 10.47 10.71 880,863 +0.18(+1.71%)
Jul 21, 2009 10.53 10.76 10.38 10.53 677,878 +0.67(+6.80%)
Jul 20, 2009 9.566 9.893 9.484 9.860 484,791 +0.33(+3.43%)
Jul 17, 2009 9.689 9.754 9.476 9.533 290,971 -0.18(-1.85%)
Jul 16, 2009 9.386 9.770 9.337 9.713 385,227 +0.36(+3.85%)
Jul 15, 2009 9.133 9.403 9.043 9.353 870,372 +0.29(+3.16%)
Jul 14, 2009 9.026 9.125 8.912 9.067 752,953 +0.01(+0.09%)
Jul 13, 2009 9.092 9.198 9.010 9.059 719,618 +0.01(+0.09%)
Jul 10, 2009 8.879 9.084 8.879 9.051 602,737 +0.07(+0.82%)
Jul 09, 2009 9.198 9.198 8.945 8.977 567,521 -0.12(-1.35%)
Jul 08, 2009 9.157 9.198 8.969 9.100 675,239 -0.06(-0.62%)
Jul 07, 2009 9.460 9.460 9.100 9.157 392,805 -0.28(-2.95%)
Jul 06, 2009 9.501 9.558 9.198 9.435 416,377 -0.14(-1.45%)
Jul 02, 2009 9.746 9.762 9.484 9.574 303,229 -0.39(-3.94%)
Jul 01, 2009 9.779 10.20 9.721 9.967 448,674 +0.25(+2.52%)
Jun 30, 2009 9.869 9.991 9.648 9.721 419,224 -0.16(-1.65%)
Jun 29, 2009 10.12 10.28 9.664 9.885 629,345 -0.23(-2.26%)
Jun 26, 2009 9.631 10.11 9.517 10.11 2,376,909 +0.44(+4.56%)
Jun 25, 2009 9.517 9.705 9.484 9.672 819,372 +0.25(+2.69%)
Jun 24, 2009 9.599 9.746 9.272 9.419 661,825 -0.05(-0.52%)
Jun 23, 2009 9.648 9.779 9.435 9.468 588,689 -0.18(-1.86%)
Jun 22, 2009 10.06 10.06 9.223 9.648 1,313,210 -0.48(-4.76%)
Jun 19, 2009 10.38 10.41 10.10 10.13 697,012 -0.11(-1.12%)
Jun 18, 2009 10.38 10.39 10.06 10.24 465,175 -0.05(-0.48%)
Jun 17, 2009 10.33 10.51 10.03 10.29 620,693 -0.07(-0.71%)
Jun 16, 2009 10.83 10.83 10.37 10.37 586,115 -0.23(-2.16%)
Jun 15, 2009 10.85 10.91 10.40 10.60 747,360 -0.35(-3.21%)
Jun 12, 2009 11.24 11.34 10.91 10.95 1,201,233 -0.37(-3.25%)
Jun 11, 2009 12.13 12.42 11.29 11.32 1,387,512 -0.87(-7.11%)
Jun 10, 2009 12.04 12.39 11.72 12.18 1,751,997 -0.85(-6.52%)
Jun 09, 2009 13.35 13.46 12.98 13.03 469,916 -0.05(-0.38%)
Jun 08, 2009 13.32 13.37 12.96 13.08 685,006 -0.72(-5.21%)
Jun 05, 2009 13.10 13.85 13.10 13.80 984,785 +0.81(+6.23%)
Jun 04, 2009 12.64 13.02 12.47 12.99 439,605 +0.27(+2.12%)
Jun 03, 2009 12.66 12.80 12.47 12.72 646,064 -0.03(-0.26%)
Jun 02, 2009 13.01 13.02 12.63 12.75 768,024 -0.30(-2.32%)
Jun 01, 2009 12.71 13.31 12.55 13.06 708,308 +0.58(+4.65%)
May 29, 2009 12.30 12.48 11.88 12.48 730,506 +0.25(+2.01%)
May 28, 2009 12.29 12.49 11.80 12.23 463,849 -0.09(-0.73%)
May 27, 2009 12.95 13.07 12.27 12.32 368,637 -0.76(-5.81%)
May 26, 2009 12.10 13.15 12.10 13.08 738,739 +0.83(+6.81%)
May 22, 2009 12.17 12.57 11.86 12.25 902,233 +0.14(+1.15%)
May 21, 2009 11.97 12.18 11.61 12.11 970,966 -0.01(-0.07%)
May 20, 2009 12.04 12.56 12.04 12.12 537,329 +0.16(+1.37%)
May 19, 2009 11.87 12.09 11.56 11.95 433,203 +0.02(+0.14%)
May 18, 2009 11.68 12.00 11.42 11.94 390,387 +0.40(+3.47%)
May 15, 2009 11.18 11.59 10.99 11.54 721,736 +0.26(+2.32%)
May 14, 2009 11.02 11.49 10.79 11.27 442,772 +0.34(+3.06%)
May 13, 2009 11.67 11.67 10.83 10.94 435,300 -0.91(-7.66%)
May 12, 2009 12.20 12.20 11.53 11.85 329,941 -0.23(-1.90%)
May 11, 2009 12.56 12.56 12.01 12.08 535,879 -0.74(-5.80%)
May 08, 2009 11.73 12.94 11.73 12.82 726,177 +1.28(+11.05%)
May 07, 2009 12.47 12.47 11.41 11.54 475,621 -0.72(-5.87%)
May 06, 2009 12.55 12.63 12.02 12.26 744,860 -0.11(-0.86%)
May 05, 2009 12.40 12.41 11.77 12.37 675,073 -0.08(-0.66%)
May 04, 2009 12.62 12.62 12.36 12.45 1,146,882 +1.07(+9.41%)
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.