Skip to main content

Barnes Group (NY: B )

38.89 -0.30 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2006 7.636 7.767 7.618 7.741 433,703 +0.10(+1.37%)
Jan 30, 2006 7.604 7.675 7.594 7.636 166,093 -0.01(-0.11%)
Jan 27, 2006 7.714 7.743 7.616 7.645 260,760 -0.07(-0.90%)
Jan 26, 2006 7.675 7.724 7.647 7.714 456,697 +0.05(+0.64%)
Jan 25, 2006 7.598 7.683 7.587 7.665 208,901 +0.03(+0.35%)
Jan 24, 2006 7.624 7.679 7.592 7.639 378,420 -0.01(-0.08%)
Jan 23, 2006 7.524 7.679 7.410 7.645 630,863 +0.11(+1.44%)
Jan 20, 2006 7.636 7.665 7.532 7.536 431,012 -0.05(-0.62%)
Jan 19, 2006 7.371 7.604 7.358 7.583 420,983 +0.25(+3.34%)
Jan 18, 2006 7.342 7.383 7.320 7.338 406,061 -0.00(-0.06%)
Jan 17, 2006 7.358 7.389 7.175 7.342 557,967 +0.24(+3.37%)
Jan 13, 2006 7.138 7.175 7.042 7.103 330,475 -0.04(-0.60%)
Jan 12, 2006 7.056 7.213 7.019 7.146 398,233 +0.09(+1.33%)
Jan 11, 2006 7.087 7.087 6.970 7.052 346,130 -0.03(-0.46%)
Jan 10, 2006 6.886 7.099 6.860 7.085 382,089 +0.17(+2.39%)
Jan 09, 2006 6.901 6.954 6.890 6.919 386,981 +0.02(+0.27%)
Jan 06, 2006 6.694 6.901 6.682 6.901 514,915 +0.22(+3.37%)
Jan 05, 2006 6.708 6.708 6.664 6.676 304,301 -0.02(-0.27%)
Jan 04, 2006 6.604 6.745 6.600 6.694 369,369 +0.08(+1.24%)
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.