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 (%)
Jul 29, 2005 7.072 7.078 6.909 6.958 658,015 -0.10(-1.45%)
Jul 28, 2005 6.982 7.060 6.950 7.060 1,407,028 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,357 -0.04(-0.64%)
Jul 26, 2005 7.113 7.168 7.001 7.011 1,114,468 -0.08(-1.12%)
Jul 25, 2005 7.205 7.215 7.027 7.091 925,624 -0.27(-3.72%)
Jul 22, 2005 7.164 7.414 7.164 7.365 521,520 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,961 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,447 +0.52(+7.44%)
Jul 19, 2005 6.980 7.074 6.942 6.980 162,669 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,952 -0.11(-1.54%)
Jul 15, 2005 6.939 7.027 6.829 7.027 166,093 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.978 151,661 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.978 170,496 +0.03(+0.41%)
Jul 12, 2005 6.991 7.031 6.950 6.950 136,740 -0.09(-1.22%)
Jul 11, 2005 7.172 7.177 7.036 7.036 245,838 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,747 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,893 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,598 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,701 +0.19(+2.81%)
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.