Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.20 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 29, 2005 6.032 6.065 5.838 5.877 362,508 -0.12(-2.08%)
Apr 28, 2005 6.218 6.222 5.963 6.001 229,197 -0.26(-4.11%)
Apr 27, 2005 6.234 6.331 6.142 6.259 260,751 -0.07(-1.16%)
Apr 26, 2005 6.367 6.418 6.249 6.333 548,165 -0.03(-0.55%)
Apr 25, 2005 6.112 6.367 6.091 6.367 536,914 +0.38(+6.31%)
Apr 22, 2005 5.846 6.108 5.830 5.989 497,776 +0.07(+1.21%)
Apr 21, 2005 5.550 6.028 5.542 5.918 547,676 +0.55(+10.20%)
Apr 20, 2005 5.503 5.503 5.364 5.370 150,922 -0.11(-2.05%)
Apr 19, 2005 5.468 5.505 5.407 5.482 152,390 -0.00(-0.04%)
Apr 18, 2005 5.233 5.490 5.223 5.484 269,802 +0.27(+5.22%)
Apr 15, 2005 5.202 5.245 5.172 5.212 205,470 +0.01(+0.20%)
Apr 14, 2005 5.294 5.356 5.202 5.202 154,102 -0.07(-1.36%)
Apr 13, 2005 5.427 5.427 5.270 5.274 70,936 -0.14(-2.64%)
Apr 12, 2005 5.335 5.425 5.278 5.417 103,224 +0.06(+1.18%)
Apr 11, 2005 5.372 5.384 5.315 5.353 118,145 -0.02(-0.34%)
Apr 08, 2005 5.488 5.497 5.370 5.372 106,648 -0.13(-2.45%)
Apr 07, 2005 5.447 5.509 5.439 5.507 53,569 +0.05(+0.94%)
Apr 06, 2005 5.499 5.527 5.456 5.456 173,182 -0.03(-0.60%)
Apr 05, 2005 5.513 5.529 5.478 5.488 175,628 -0.04(-0.67%)
Apr 04, 2005 5.519 5.550 5.464 5.525 132,822 +0.01(+0.11%)
Apr 01, 2005 5.554 5.568 5.474 5.519 338,292 -0.03(-0.63%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,003 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,001 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,693 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,455 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,268 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,605 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,290 -0.20(-3.46%)
Mar 21, 2005 5.634 5.844 5.634 5.844 163,642 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,903 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,296 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,780 -0.01(-0.14%)
Mar 15, 2005 5.744 5.920 5.723 5.728 340,738 +0.01(+0.21%)
Mar 14, 2005 5.519 5.732 5.519 5.715 269,068 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.544 135,268 +0.02(+0.44%)
Mar 10, 2005 5.589 5.593 5.519 5.519 187,369 -0.08(-1.39%)
Mar 09, 2005 5.621 5.640 5.580 5.597 130,375 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,967 -0.04(-0.72%)
Mar 07, 2005 5.564 5.683 5.564 5.672 201,067 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,526 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.501 149,210 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,009 +0.01(+0.26%)
Mar 01, 2005 5.458 5.490 5.432 5.464 181,254 +0.01(+0.19%)
Feb 28, 2005 5.376 5.468 5.366 5.454 170,980 +0.06(+1.14%)
Feb 25, 2005 5.315 5.433 5.311 5.392 176,606 +0.11(+2.05%)
Feb 24, 2005 5.223 5.300 5.172 5.284 182,232 -0.01(-0.19%)
Feb 23, 2005 5.264 5.335 5.208 5.294 218,190 +0.00(+0.00%)
Feb 22, 2005 5.192 5.311 5.110 5.294 304,292 +0.21(+4.23%)
Feb 18, 2005 5.114 5.137 5.049 5.080 89,037 -0.03(-0.60%)
Feb 17, 2005 5.145 5.159 5.069 5.110 164,621 -0.07(-1.34%)
Feb 16, 2005 5.145 5.194 5.120 5.180 110,562 +0.02(+0.40%)
Feb 15, 2005 5.200 5.235 5.108 5.159 162,174 -0.04(-0.71%)
Feb 14, 2005 5.147 5.200 5.147 5.196 80,965 +0.04(+0.83%)
Feb 11, 2005 5.186 5.188 5.137 5.153 165,844 -0.04(-0.71%)
Feb 10, 2005 5.159 5.202 5.143 5.190 131,354 +0.03(+0.59%)
Feb 09, 2005 5.274 5.288 5.157 5.159 150,678 -0.13(-2.51%)
Feb 08, 2005 5.243 5.292 5.223 5.292 63,842 +0.03(+0.54%)
Feb 07, 2005 5.294 5.296 5.243 5.264 75,828 -0.04(-0.81%)
Feb 04, 2005 5.253 5.315 5.253 5.306 56,993 +0.05(+1.01%)
Feb 03, 2005 5.235 5.268 5.172 5.253 105,425 +0.02(+0.43%)
Feb 02, 2005 5.182 5.231 5.139 5.231 101,756 +0.03(+0.55%)
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.