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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2009 12.36 12.53 11.93 12.53 727,542 +0.25(+2.01%)
May 28, 2009 12.34 12.54 11.85 12.28 461,967 -0.09(-0.73%)
May 27, 2009 13.00 13.13 12.32 12.37 367,142 -0.76(-5.81%)
May 26, 2009 12.15 13.20 12.15 13.14 735,742 +0.84(+6.81%)
May 22, 2009 12.22 12.63 11.91 12.30 898,572 +0.14(+1.15%)
May 21, 2009 12.02 12.23 11.66 12.16 967,027 -0.01(-0.07%)
May 20, 2009 12.09 12.61 12.09 12.17 535,149 +0.16(+1.37%)
May 19, 2009 11.92 12.14 11.61 12.00 431,445 +0.02(+0.14%)
May 18, 2009 11.72 12.05 11.47 11.99 388,803 +0.40(+3.47%)
May 15, 2009 11.23 11.63 11.03 11.58 718,808 +0.26(+2.32%)
May 14, 2009 11.07 11.53 10.84 11.32 440,975 +0.34(+3.06%)
May 13, 2009 11.71 11.71 10.88 10.98 433,534 -0.91(-7.66%)
May 12, 2009 12.25 12.25 11.58 11.90 328,602 -0.23(-1.90%)
May 11, 2009 12.61 12.61 12.06 12.13 533,704 -0.75(-5.80%)
May 08, 2009 11.78 13.00 11.78 12.87 723,231 +1.28(+11.05%)
May 07, 2009 12.52 12.52 11.45 11.59 473,691 -0.72(-5.87%)
May 06, 2009 12.60 12.68 12.07 12.31 741,837 -0.11(-0.86%)
May 05, 2009 12.45 12.46 11.82 12.42 672,334 -0.08(-0.66%)
May 04, 2009 12.68 12.68 12.41 12.50 1,142,228 +1.08(+9.41%)
May 01, 2009 11.70 11.85 11.30 11.43 666,833 -0.20(-1.69%)
Apr 30, 2009 11.66 12.09 11.55 11.62 638,222 +0.12(+1.07%)
Apr 29, 2009 11.06 11.71 10.95 11.50 540,789 +0.57(+5.26%)
Apr 28, 2009 10.64 11.26 10.64 10.93 367,374 +0.15(+1.37%)
Apr 27, 2009 10.93 11.26 10.59 10.78 441,988 -0.37(-3.31%)
Apr 24, 2009 10.74 11.34 10.69 11.15 406,576 +0.50(+4.70%)
Apr 23, 2009 10.67 10.80 10.30 10.65 417,836 +0.01(+0.08%)
Apr 22, 2009 10.07 11.04 10.06 10.64 552,486 +0.43(+4.18%)
Apr 21, 2009 9.728 10.40 9.728 10.21 519,014 +0.47(+4.80%)
Apr 20, 2009 10.02 10.06 9.465 9.745 559,872 -0.50(-4.89%)
Apr 17, 2009 9.983 10.34 9.925 10.25 382,104 +0.18(+1.79%)
Apr 16, 2009 9.909 10.15 9.613 10.06 569,037 +0.24(+2.42%)
Apr 15, 2009 9.465 9.901 9.260 9.827 707,266 +0.23(+2.40%)
Apr 14, 2009 10.20 10.20 9.301 9.597 1,040,407 -0.71(-6.85%)
Apr 13, 2009 11.07 11.12 10.11 10.30 908,434 -1.20(-10.42%)
Apr 09, 2009 10.29 11.50 10.25 11.50 747,693 +1.51(+15.12%)
Apr 08, 2009 9.818 10.03 9.580 9.991 451,568 +0.16(+1.59%)
Apr 07, 2009 10.03 10.10 9.827 9.835 317,460 -0.34(-3.31%)
Apr 06, 2009 10.06 10.20 9.851 10.17 379,001 -0.02(-0.24%)
Apr 03, 2009 10.28 10.28 9.843 10.20 558,922 -0.14(-1.35%)
Apr 02, 2009 9.342 10.43 9.203 10.34 928,186 +1.30(+14.35%)
Apr 01, 2009 8.620 9.047 8.480 9.039 788,631 +0.26(+2.99%)
Mar 31, 2009 8.603 9.063 8.447 8.776 484,903 +0.35(+4.19%)
Mar 30, 2009 8.907 8.907 8.365 8.423 568,615 -1.08(-11.40%)
Mar 26, 2009 9.268 9.564 9.137 9.507 604,214 +0.41(+4.51%)
Mar 25, 2009 9.753 9.753 8.677 9.096 595,117 -0.09(-0.98%)
Mar 24, 2009 9.416 9.564 9.129 9.186 462,130 -0.39(-4.11%)
Mar 23, 2009 9.195 9.580 9.153 9.580 456,931 +0.89(+10.30%)
Mar 20, 2009 8.924 9.211 8.538 8.686 535,511 -0.34(-3.82%)
Mar 19, 2009 9.424 9.474 8.965 9.030 355,103 -0.27(-2.91%)
Mar 18, 2009 8.866 9.416 8.562 9.301 397,091 +0.43(+4.81%)
Mar 17, 2009 8.374 8.874 8.259 8.874 306,449 +0.52(+6.19%)
Mar 16, 2009 8.464 8.825 8.316 8.357 379,380 +0.02(+0.20%)
Mar 13, 2009 8.250 8.439 8.111 8.341 0 +0.17(+2.11%)
Mar 12, 2009 7.610 8.250 7.331 8.168 356,448 +0.49(+6.42%)
Mar 11, 2009 7.881 8.411 7.454 7.676 597,119 -0.16(-2.09%)
Mar 10, 2009 7.101 7.980 7.077 7.840 759,432 +0.84(+11.96%)
Mar 09, 2009 6.641 7.265 6.625 7.003 952,661 +0.43(+6.49%)
Mar 06, 2009 6.765 6.929 6.313 6.576 0 -0.16(-2.44%)
Mar 05, 2009 6.904 6.978 6.617 6.740 438,963 -0.35(-4.98%)
Mar 04, 2009 6.781 7.224 6.765 7.093 541,780 +0.17(+2.49%)
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.