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 6.766 129,401 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,776 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.798 6.827 243,147 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.796 113,012 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.747 310,906 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,806 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,613 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,278 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,324 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,383 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.800 6.852 196,915 +0.02(+0.27%)
Jun 15, 2005 6.770 6.845 6.745 6.833 283,264 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.753 327,540 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,373 +0.21(+3.24%)
Jun 10, 2005 6.471 6.557 6.418 6.555 271,278 +0.08(+1.30%)
Jun 09, 2005 6.296 6.492 6.255 6.471 339,770 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.285 6.320 158,755 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.475 243,881 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,855 +0.02(+0.33%)
Jun 03, 2005 6.244 6.244 6.071 6.210 130,869 -0.03(-0.56%)
Jun 02, 2005 6.136 6.244 6.101 6.244 140,653 +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.