Skip to main content

Barnes Group (NY: B )

39.49 -0.07 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.85 19.32 18.56 18.88 648,513 +0.00(+0.00%)
Jun 27, 2008 19.09 19.34 18.75 18.88 1,475,552 -0.22(-1.16%)
Jun 26, 2008 19.79 20.01 19.08 19.10 1,193,175 -1.13(-5.58%)
Jun 25, 2008 20.03 20.40 19.78 20.23 970,840 +0.05(+0.24%)
Jun 24, 2008 20.61 20.71 20.12 20.18 811,115 -0.60(-2.87%)
Jun 23, 2008 21.12 21.58 20.67 20.78 993,143 -0.26(-1.24%)
Jun 20, 2008 21.24 21.30 20.59 21.04 927,161 -0.28(-1.30%)
Jun 19, 2008 20.69 21.36 20.55 21.32 452,013 +0.67(+3.25%)
Jun 18, 2008 20.84 20.96 20.63 20.64 620,611 -0.34(-1.64%)
Jun 17, 2008 21.64 21.73 20.92 20.99 344,417 -0.54(-2.51%)
Jun 16, 2008 21.47 21.66 20.99 21.53 498,938 -0.11(-0.53%)
Jun 13, 2008 21.54 21.64 20.87 21.64 1,048,320 +0.36(+1.69%)
Jun 12, 2008 21.66 21.67 21.20 21.28 1,194,476 -0.16(-0.72%)
Jun 11, 2008 22.89 22.89 21.33 21.44 907,335 -1.53(-6.66%)
Jun 10, 2008 22.86 23.19 22.14 22.97 557,459 +0.08(+0.36%)
Jun 09, 2008 24.30 24.41 22.76 22.88 1,065,776 -1.19(-4.96%)
Jun 06, 2008 25.44 25.44 24.04 24.08 517,196 -1.35(-5.31%)
Jun 05, 2008 25.06 25.60 24.72 25.43 533,022 +0.38(+1.53%)
Jun 04, 2008 24.51 25.44 24.36 25.04 438,672 +0.13(+0.53%)
Jun 03, 2008 25.26 25.78 24.68 24.91 590,957 -0.35(-1.39%)
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.