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

Barnes Group (NY: B )

37.93 -0.56 (-1.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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, 2007 23.80 24.42 23.71 24.11 618,123 +0.31(+1.31%)
May 30, 2007 23.77 23.86 23.52 23.80 263,809 -0.17(-0.72%)
May 29, 2007 23.80 24.05 23.65 23.97 273,434 +0.27(+1.14%)
May 25, 2007 23.38 23.71 23.22 23.70 824,573 +0.65(+2.84%)
May 24, 2007 23.77 24.10 22.81 23.05 844,376 -0.76(-3.19%)
May 23, 2007 24.12 24.27 23.69 23.81 744,911 -0.25(-1.05%)
May 22, 2007 24.13 24.14 23.87 24.06 537,892 -0.12(-0.51%)
May 21, 2007 24.22 24.27 23.94 24.19 771,003 -0.11(-0.47%)
May 18, 2007 24.08 24.31 23.95 24.30 702,536 +0.22(+0.92%)
May 17, 2007 23.88 24.36 23.81 24.08 632,066 +0.12(+0.51%)
May 16, 2007 23.63 24.06 23.48 23.96 810,140 +0.11(+0.45%)
May 15, 2007 23.88 24.10 23.65 23.85 1,330,176 +0.02(+0.07%)
May 14, 2007 24.39 24.59 23.77 23.83 2,343,599 -0.07(-0.27%)
May 11, 2007 23.54 24.30 23.53 23.90 2,224,719 +0.45(+1.92%)
May 10, 2007 23.83 24.53 23.18 23.45 3,797,804 +0.06(+0.24%)
May 09, 2007 22.49 24.06 21.99 23.39 4,589,817 +3.12(+15.36%)
May 08, 2007 20.04 20.29 19.62 20.28 525,539 +0.01(+0.04%)
May 07, 2007 20.86 20.56 20.11 20.27 485,179 -0.59(-2.82%)
May 04, 2007 20.83 21.56 20.52 20.86 502,913 +0.03(+0.16%)
May 03, 2007 20.47 21.11 20.41 20.83 793,018 +0.47(+2.29%)
May 02, 2007 19.86 20.37 19.84 20.36 828,119 +0.47(+2.38%)
May 01, 2007 19.89 19.98 19.47 19.88 302,212 +0.02(+0.08%)
Apr 30, 2007 19.83 20.31 19.83 19.87 1,146,109 +0.03(+0.16%)
Apr 27, 2007 19.31 19.88 19.22 19.84 513,798 +0.43(+2.23%)
Apr 26, 2007 19.19 19.41 19.00 19.40 318,723 +0.20(+1.06%)
Apr 25, 2007 19.26 19.29 18.98 19.20 197,887 +0.01(+0.04%)
Apr 24, 2007 19.21 19.26 18.97 19.19 185,412 -0.01(-0.04%)
Apr 23, 2007 19.06 19.21 19.03 19.20 258,571 +0.14(+0.73%)
Apr 20, 2007 18.87 19.16 18.87 19.06 213,664 +0.19(+1.00%)
Apr 19, 2007 18.78 19.05 18.68 18.87 205,225 -0.02(-0.13%)
Apr 18, 2007 18.95 19.00 18.87 18.90 154,714 -0.13(-0.69%)
Apr 17, 2007 19.12 19.21 18.89 19.03 232,988 -0.13(-0.68%)
Apr 16, 2007 19.23 19.26 19.05 19.16 497,348 +0.01(+0.04%)
Apr 13, 2007 18.85 19.21 18.76 19.15 492,884 +0.28(+1.47%)
Apr 12, 2007 18.60 18.97 18.54 18.87 295,608 +0.27(+1.45%)
Apr 11, 2007 19.09 19.09 18.56 18.60 611,519 -0.42(-2.19%)
Apr 10, 2007 18.76 19.08 18.72 19.02 511,964 +0.28(+1.48%)
Apr 09, 2007 18.83 19.02 18.63 18.74 276,895 -0.17(-0.91%)
Apr 05, 2007 18.92 19.00 18.76 18.91 138,081 -0.01(-0.04%)
Apr 04, 2007 18.53 18.93 18.49 18.92 159,851 +0.16(+0.87%)
Apr 03, 2007 18.80 18.97 18.75 18.76 219,413 +0.01(+0.04%)
Apr 02, 2007 18.91 18.93 18.56 18.75 309,673 -0.07(-0.35%)
Mar 30, 2007 18.71 18.93 18.55 18.81 222,470 +0.08(+0.44%)
Mar 29, 2007 20.40 20.40 18.45 18.73 284,968 +0.17(+0.93%)
Mar 28, 2007 18.48 18.66 18.30 18.56 433,811 -0.01(-0.04%)
Mar 27, 2007 18.75 18.76 18.34 18.57 232,010 -0.26(-1.39%)
Mar 26, 2007 18.94 19.03 18.48 18.83 334,011 -0.11(-0.60%)
Mar 23, 2007 18.85 19.01 18.59 18.94 346,976 +0.06(+0.30%)
Mar 22, 2007 18.92 18.94 18.77 18.89 224,794 +0.05(+0.26%)
Mar 21, 2007 18.54 18.84 18.40 18.84 383,422 +0.29(+1.54%)
Mar 20, 2007 18.38 18.56 18.15 18.55 369,235 +0.20(+1.11%)
Mar 19, 2007 17.96 18.36 17.82 18.35 429,653 +0.49(+2.75%)
Mar 16, 2007 17.69 17.96 17.62 17.86 657,505 +0.17(+0.97%)
Mar 15, 2007 17.78 17.84 17.64 17.69 234,334 -0.07(-0.37%)
Mar 14, 2007 17.58 17.87 17.35 17.75 426,229 +0.23(+1.31%)
Mar 13, 2007 17.99 18.23 17.42 17.52 499,855 -0.47(-2.59%)
Mar 12, 2007 17.87 18.03 17.77 17.99 364,710 +0.16(+0.87%)
Mar 09, 2007 17.79 17.87 17.64 17.83 545,353 +0.11(+0.65%)
Mar 08, 2007 17.65 17.73 17.40 17.72 649,433 +0.21(+1.21%)
Mar 07, 2007 17.27 17.96 17.24 17.51 2,496,344 +0.26(+1.52%)
Mar 06, 2007 16.76 17.42 16.55 17.24 2,775,564 +0.11(+0.67%)
Mar 05, 2007 17.49 17.78 17.06 17.13 338,659 -0.54(-3.05%)
Mar 02, 2007 17.93 18.12 17.62 17.67 327,529 -0.38(-2.13%)
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.