Skip to main content

Barnes Group (NY: B )

39.56 -0.27 (-0.68%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.807 6.827 6.731 6.766 129,397 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,772 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.799 6.827 243,140 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.797 113,008 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.748 310,896 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,800 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,602 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,270 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,319 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,371 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.801 6.852 196,909 +0.02(+0.27%)
Jun 15, 2005 6.770 6.846 6.745 6.833 283,255 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.754 327,529 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,364 +0.21(+3.24%)
Jun 10, 2005 6.472 6.557 6.418 6.555 271,270 +0.08(+1.29%)
Jun 09, 2005 6.296 6.492 6.255 6.472 339,760 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.286 6.320 158,750 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.476 243,873 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,850 +0.02(+0.33%)
Jun 03, 2005 6.245 6.245 6.071 6.210 130,865 -0.03(-0.56%)
Jun 02, 2005 6.136 6.245 6.102 6.245 140,649 +0.10(+1.66%)
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.