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

Barnes Group (NY: B )

38.27 +0.06 (+0.17%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 30, 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 30, 2009 11.61 12.04 11.50 11.58 640,822 +0.12(+1.07%)
Apr 29, 2009 11.01 11.67 10.91 11.45 542,992 +0.57(+5.26%)
Apr 28, 2009 10.60 11.22 10.60 10.88 368,871 +0.15(+1.37%)
Apr 27, 2009 10.88 11.21 10.55 10.74 443,788 -0.37(-3.31%)
Apr 24, 2009 10.69 11.29 10.65 11.10 408,232 +0.50(+4.70%)
Apr 23, 2009 10.63 10.75 10.26 10.60 419,538 +0.01(+0.08%)
Apr 22, 2009 10.03 11.00 10.02 10.60 554,737 +0.43(+4.18%)
Apr 21, 2009 9.689 10.36 9.689 10.17 521,128 +0.47(+4.80%)
Apr 20, 2009 9.975 10.02 9.427 9.705 562,153 -0.50(-4.89%)
Apr 17, 2009 9.942 10.30 9.885 10.20 383,661 +0.18(+1.79%)
Apr 16, 2009 9.869 10.11 9.574 10.02 571,355 +0.24(+2.42%)
Apr 15, 2009 9.427 9.860 9.223 9.787 710,148 +0.23(+2.40%)
Apr 14, 2009 10.15 10.15 9.264 9.558 1,044,646 -0.70(-6.85%)
Apr 13, 2009 11.03 11.08 10.06 10.26 912,135 -1.19(-10.42%)
Apr 09, 2009 10.24 11.45 10.20 11.45 750,739 +1.50(+15.12%)
Apr 08, 2009 9.779 9.991 9.542 9.950 453,408 +0.16(+1.59%)
Apr 07, 2009 9.991 10.06 9.787 9.795 318,753 -0.34(-3.31%)
Apr 06, 2009 10.02 10.16 9.811 10.13 380,545 -0.02(-0.24%)
Apr 03, 2009 10.24 10.24 9.803 10.15 561,199 -0.14(-1.35%)
Apr 02, 2009 9.304 10.39 9.165 10.29 931,967 +1.29(+14.35%)
Apr 01, 2009 8.585 9.010 8.446 9.002 791,844 +0.26(+2.99%)
Mar 31, 2009 8.569 9.026 8.413 8.740 486,878 +0.35(+4.19%)
Mar 30, 2009 8.871 8.871 8.331 8.389 570,932 -1.08(-11.40%)
Mar 26, 2009 9.231 9.525 9.100 9.468 606,675 +0.41(+4.51%)
Mar 25, 2009 9.713 9.713 8.642 9.059 597,541 -0.09(-0.98%)
Mar 24, 2009 9.378 9.525 9.092 9.149 464,013 -0.39(-4.11%)
Mar 23, 2009 9.157 9.542 9.116 9.542 458,793 +0.89(+10.30%)
Mar 20, 2009 8.887 9.174 8.503 8.650 537,692 -0.34(-3.82%)
Mar 19, 2009 9.386 9.435 8.928 8.994 356,550 -0.27(-2.91%)
Mar 18, 2009 8.830 9.378 8.528 9.264 398,709 +0.43(+4.81%)
Mar 17, 2009 8.340 8.838 8.225 8.838 307,698 +0.52(+6.19%)
Mar 16, 2009 8.430 8.789 8.282 8.323 380,926 +0.02(+0.20%)
Mar 13, 2009 8.217 8.405 8.078 8.307 0 +0.17(+2.11%)
Mar 12, 2009 7.579 8.217 7.301 8.135 357,900 +0.49(+6.42%)
Mar 11, 2009 7.849 8.377 7.424 7.645 599,552 -0.16(-2.09%)
Mar 10, 2009 7.072 7.947 7.048 7.808 762,526 +0.83(+11.96%)
Mar 09, 2009 6.614 7.236 6.598 6.974 956,543 +0.43(+6.49%)
Mar 06, 2009 6.737 6.901 6.287 6.549 0 -0.16(-2.44%)
Mar 05, 2009 6.876 6.950 6.590 6.713 440,751 -0.35(-4.98%)
Mar 04, 2009 6.753 7.195 6.737 7.064 543,988 +0.17(+2.49%)
Mar 02, 2009 8.225 8.225 6.786 6.892 1,006,525 -0.73(-9.55%)
Feb 27, 2009 7.457 7.976 7.367 7.620 0 +0.04(+0.54%)
Feb 26, 2009 7.694 7.735 7.489 7.579 688,395 +0.00(+0.00%)
Feb 25, 2009 8.021 8.021 7.465 7.579 592,894 -0.47(-5.89%)
Feb 24, 2009 7.841 8.094 7.620 8.053 983,548 +0.33(+4.23%)
Feb 23, 2009 8.274 8.421 7.669 7.726 662,993 -0.50(-6.06%)
Feb 20, 2009 8.479 8.569 7.645 8.225 1,165,882 -0.44(-5.09%)
Feb 19, 2009 9.566 9.885 8.593 8.667 1,407,187 +0.25(+3.01%)
Feb 18, 2009 8.438 8.618 8.209 8.413 611,879 +0.04(+0.49%)
Feb 17, 2009 8.863 8.863 8.348 8.372 526,066 -0.73(-8.00%)
Feb 13, 2009 9.174 9.394 8.986 9.100 372,230 -0.09(-0.98%)
Feb 12, 2009 9.100 9.321 8.781 9.190 510,503 -0.04(-0.44%)
Feb 11, 2009 9.010 9.427 9.010 9.231 615,203 +0.32(+3.58%)
Feb 10, 2009 9.779 9.975 8.748 8.912 992,055 -0.83(-8.56%)
Feb 09, 2009 9.631 9.991 9.574 9.746 557,257 +0.04(+0.42%)
Feb 06, 2009 9.542 9.828 9.329 9.705 565,032 +0.32(+3.40%)
Feb 05, 2009 8.879 9.558 8.847 9.386 984,818 +0.39(+4.36%)
Feb 04, 2009 9.157 9.468 8.871 8.994 592,176 -0.13(-1.43%)
Feb 03, 2009 9.337 9.370 8.920 9.125 575,297 -0.16(-1.76%)
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.