Barnes Group (NY: B )

39.30 +0.64 (+1.66%)
Streaming Delayed Price Updated: 2:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 17.38 17.71 17.14 17.53 493,594 +0.14(+0.79%)
Mar 28, 2008 17.87 17.94 17.35 17.39 362,009 -0.53(-2.94%)
Mar 27, 2008 18.24 18.44 17.87 17.92 418,372 -0.33(-1.80%)
Mar 26, 2008 18.55 18.58 18.04 18.25 407,255 -0.44(-2.33%)
Mar 25, 2008 18.12 18.74 17.97 18.68 410,397 +0.60(+3.29%)
Mar 24, 2008 18.03 18.29 17.83 18.09 618,945 +0.18(+0.98%)
Mar 21, 2008 17.76 18.32 17.32 17.91 1,681,346 +0.00(+0.00%)
Mar 20, 2008 17.76 18.32 17.32 17.91 1,681,346 +0.41(+2.36%)
Mar 19, 2008 17.27 18.00 17.14 17.50 1,050,140 +0.32(+1.87%)
Mar 18, 2008 16.70 17.25 16.54 17.18 960,090 +1.01(+6.24%)
Mar 17, 2008 15.80 16.46 15.56 16.17 530,355 -0.07(-0.42%)
Mar 14, 2008 16.83 16.95 16.02 16.24 777,658 -0.47(-2.83%)
Mar 13, 2008 15.86 16.80 15.65 16.71 531,295 +0.60(+3.75%)
Mar 12, 2008 16.60 16.71 16.02 16.11 658,424 -0.43(-2.59%)
Mar 11, 2008 16.20 16.57 15.90 16.54 712,021 +0.86(+5.46%)
Mar 10, 2008 16.39 16.39 15.66 15.68 340,930 -0.64(-3.93%)
Mar 07, 2008 16.22 16.68 16.12 16.32 486,257 -0.05(-0.28%)
Mar 06, 2008 16.66 16.75 16.29 16.37 486,650 -0.34(-2.01%)
Mar 05, 2008 16.86 16.95 16.54 16.70 579,086 +0.02(+0.09%)
Mar 04, 2008 16.71 16.98 16.42 16.69 639,898 -0.27(-1.58%)
Mar 03, 2008 17.35 17.47 16.48 16.96 879,610 -0.41(-2.37%)
Feb 29, 2008 17.41 17.62 17.26 17.37 697,964 -0.21(-1.17%)
Feb 28, 2008 17.64 17.77 17.37 17.57 793,610 -0.21(-1.20%)
Feb 27, 2008 17.83 18.36 17.57 17.79 985,000 -0.23(-1.27%)
Feb 26, 2008 18.25 18.29 17.80 18.02 1,307,977 -0.30(-1.63%)
Feb 25, 2008 18.09 18.44 17.72 18.32 880,693 +0.21(+1.18%)
Feb 22, 2008 18.29 18.41 17.66 18.10 487,352 -0.26(-1.41%)
Feb 21, 2008 18.98 19.40 18.22 18.36 716,751 -0.50(-2.63%)
Feb 20, 2008 19.47 19.47 18.44 18.86 1,290,907 -0.78(-3.97%)
Feb 19, 2008 17.68 19.66 17.61 19.64 2,479,139 +2.50(+14.57%)
Feb 18, 2008 19.24 19.68 17.01 17.14 0 +0.00(+0.00%)
Feb 15, 2008 19.24 19.68 17.01 17.14 2,677,578 -2.98(-14.81%)
Feb 14, 2008 20.60 20.71 19.69 20.12 526,844 -0.49(-2.37%)
Feb 13, 2008 19.73 20.68 19.62 20.61 586,238 +1.03(+5.27%)
Feb 12, 2008 19.84 19.86 19.32 19.58 576,572 -0.21(-1.04%)
Feb 11, 2008 19.95 19.98 19.60 19.78 421,842 -0.15(-0.77%)
Feb 08, 2008 20.26 20.29 19.79 19.93 529,815 -0.23(-1.14%)
Feb 07, 2008 19.86 20.81 19.68 20.16 874,536 +0.18(+0.92%)
Feb 06, 2008 20.08 20.76 19.90 19.98 416,081 +0.02(+0.11%)
Feb 05, 2008 20.22 20.45 19.90 19.96 354,939 -0.73(-3.54%)
Feb 04, 2008 20.90 20.90 20.43 20.69 348,654 -0.13(-0.62%)
Feb 01, 2008 20.48 21.08 20.26 20.82 521,345 +0.47(+2.33%)
Jan 31, 2008 19.46 20.55 19.20 20.35 672,564 +0.60(+3.06%)
Jan 30, 2008 19.75 20.45 19.61 19.74 531,034 -0.14(-0.69%)
Jan 29, 2008 19.95 20.02 19.43 19.88 352,713 +0.06(+0.31%)
Jan 28, 2008 19.09 19.86 18.90 19.82 415,688 +0.73(+3.80%)
Jan 25, 2008 19.52 19.99 19.07 19.09 921,231 -0.08(-0.44%)
Jan 24, 2008 19.83 20.26 18.97 19.18 568,478 -0.50(-2.52%)
Jan 23, 2008 18.13 19.73 17.67 19.68 969,896 +1.05(+5.62%)
Jan 22, 2008 18.04 19.29 18.04 18.63 782,209 -0.19(-1.01%)
Jan 21, 2008 18.57 19.60 18.33 18.82 0 +0.00(+0.00%)
Jan 18, 2008 18.57 19.60 18.33 18.82 875,368 +0.25(+1.36%)
Jan 17, 2008 19.63 20.23 18.48 18.57 1,266,050 -0.99(-5.08%)
Jan 16, 2008 20.13 20.74 19.47 19.56 795,273 -0.59(-2.92%)
Jan 15, 2008 20.98 21.11 20.07 20.15 1,037,323 -1.08(-5.11%)
Jan 14, 2008 21.57 21.72 21.20 21.23 699,928 -0.15(-0.71%)
Jan 11, 2008 21.85 22.04 21.31 21.39 542,751 -0.70(-3.18%)
Jan 10, 2008 21.65 22.47 21.56 22.09 623,205 +0.10(+0.45%)
Jan 09, 2008 22.24 22.47 21.25 21.99 931,675 -0.36(-1.61%)
Jan 08, 2008 24.49 24.49 22.29 22.35 841,895 -1.99(-8.16%)
Jan 07, 2008 24.28 24.91 23.95 24.33 602,790 -0.27(-1.09%)
Jan 04, 2008 25.43 25.56 24.56 24.60 415,819 -1.12(-4.36%)
Jan 03, 2008 25.62 26.08 25.52 25.72 533,783 +0.14(+0.54%)
Jan 02, 2008 25.51 25.89 25.20 25.59 819,594 +0.08(+0.33%)
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.