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 (%)
May 31, 2005 6.224 6.304 6.179 6.271 134,045 +0.03(+0.52%)
May 27, 2005 6.087 6.310 6.087 6.239 201,312 +0.14(+2.24%)
May 26, 2005 5.985 6.114 5.985 6.102 90,749 +0.10(+1.70%)
May 25, 2005 6.194 6.206 5.997 5.999 142,606 -0.19(-3.14%)
May 24, 2005 6.167 6.224 6.106 6.194 100,533 -0.05(-0.82%)
May 23, 2005 6.173 6.294 6.100 6.245 188,103 +0.09(+1.49%)
May 20, 2005 6.122 6.194 5.944 6.153 146,764 +0.04(+0.67%)
May 19, 2005 6.459 6.459 6.081 6.112 116,922 -0.15(-2.45%)
May 18, 2005 6.071 6.284 6.040 6.265 180,031 +0.21(+3.55%)
May 17, 2005 6.030 6.077 5.948 6.051 170,736 +0.01(+0.17%)
May 16, 2005 5.952 6.059 5.938 6.040 113,008 +0.11(+1.90%)
May 13, 2005 6.122 6.173 5.850 5.928 185,901 -0.19(-3.17%)
May 12, 2005 6.167 6.216 6.112 6.122 152,390 -0.03(-0.50%)
May 11, 2005 6.153 6.169 6.083 6.153 83,900 +0.02(+0.27%)
May 10, 2005 6.275 6.288 6.134 6.136 90,015 -0.18(-2.85%)
May 09, 2005 6.265 6.329 6.228 6.316 129,886 +0.06(+1.01%)
May 06, 2005 6.275 6.316 6.202 6.253 85,123 +0.08(+1.26%)
May 05, 2005 6.337 6.339 6.122 6.175 243,384 -0.26(-3.97%)
May 04, 2005 6.122 6.431 6.095 6.431 325,572 +0.35(+5.75%)
May 03, 2005 6.147 6.173 6.051 6.081 163,887 -0.07(-1.06%)
May 02, 2005 5.887 6.177 5.887 6.147 510,007 +0.27(+4.59%)
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%)
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.