Barnes Group (NY: B )

39.71 +1.05 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 8.324 8.769 8.173 8.491 501,197 +0.34(+4.19%)
Mar 30, 2009 8.618 8.618 8.093 8.149 587,723 -1.05(-11.40%)
Mar 26, 2009 8.967 9.253 8.840 9.197 624,517 +0.40(+4.51%)
Mar 25, 2009 9.436 9.436 8.395 8.800 615,115 -0.09(-0.98%)
Mar 24, 2009 9.110 9.253 8.832 8.888 477,660 -0.38(-4.11%)
Mar 23, 2009 8.896 9.269 8.856 9.269 472,286 +0.87(+10.30%)
Mar 20, 2009 8.634 8.912 8.260 8.403 553,506 -0.33(-3.82%)
Mar 19, 2009 9.118 9.166 8.673 8.737 367,036 -0.26(-2.91%)
Mar 18, 2009 8.578 9.110 8.284 8.999 410,435 +0.41(+4.81%)
Mar 17, 2009 8.101 8.586 7.990 8.586 316,747 +0.50(+6.19%)
Mar 16, 2009 8.189 8.538 8.046 8.085 392,129 +0.02(+0.20%)
Mar 13, 2009 7.982 8.165 7.847 8.070 0 +0.17(+2.11%)
Mar 12, 2009 7.363 7.982 7.093 7.903 368,426 +0.48(+6.42%)
Mar 11, 2009 7.625 8.138 7.212 7.426 617,185 -0.16(-2.09%)
Mar 10, 2009 6.870 7.720 6.846 7.585 784,952 +0.81(+11.96%)
Mar 09, 2009 6.425 7.029 6.410 6.775 984,674 +0.41(+6.49%)
Mar 06, 2009 6.545 6.703 6.108 6.362 0 -0.16(-2.44%)
Mar 05, 2009 6.680 6.751 6.402 6.521 453,714 -0.34(-4.98%)
Mar 04, 2009 6.561 6.989 6.545 6.862 559,986 +0.17(+2.49%)
Mar 02, 2009 7.990 7.990 6.592 6.696 1,036,127 -0.71(-9.55%)
Feb 27, 2009 7.244 7.748 7.156 7.402 0 +0.04(+0.54%)
Feb 26, 2009 7.474 7.514 7.275 7.363 708,641 +0.00(+0.00%)
Feb 25, 2009 7.792 7.792 7.252 7.363 610,331 -0.46(-5.89%)
Feb 24, 2009 7.617 7.863 7.402 7.823 1,012,474 +0.44(+6.03%)
Feb 23, 2009 7.902 8.042 7.324 7.379 694,246 -0.48(-6.06%)
Feb 20, 2009 8.097 8.183 7.301 7.855 1,220,841 -0.42(-5.09%)
Feb 19, 2009 9.135 9.440 8.206 8.277 1,473,521 +0.24(+3.01%)
Feb 18, 2009 8.058 8.230 7.839 8.034 640,723 +0.04(+0.49%)
Feb 17, 2009 8.464 8.464 7.972 7.995 550,864 -0.69(-8.00%)
Feb 13, 2009 8.761 8.971 8.581 8.690 389,776 -0.09(-0.98%)
Feb 12, 2009 8.690 8.901 8.386 8.776 534,568 -0.04(-0.44%)
Feb 11, 2009 8.604 9.003 8.604 8.815 644,203 +0.30(+3.58%)
Feb 10, 2009 9.338 9.526 8.355 8.511 1,038,819 -0.80(-8.56%)
Feb 09, 2009 9.198 9.541 9.143 9.307 583,526 +0.04(+0.42%)
Feb 06, 2009 9.112 9.385 8.909 9.268 591,667 +0.30(+3.40%)
Feb 05, 2009 8.480 9.128 8.448 8.964 1,031,241 +0.37(+4.36%)
Feb 04, 2009 8.745 9.042 8.472 8.589 620,090 -0.12(-1.43%)
Feb 03, 2009 8.917 8.948 8.519 8.714 602,416 -0.16(-1.76%)
Feb 02, 2009 8.698 8.964 8.448 8.870 697,545 +0.05(+0.53%)
Jan 30, 2009 9.307 9.416 8.745 8.823 0 -0.40(-4.32%)
Jan 29, 2009 9.760 9.760 9.135 9.221 563,209 -0.75(-7.52%)
Jan 28, 2009 9.612 10.15 9.573 9.971 593,889 +0.52(+5.45%)
Jan 27, 2009 8.839 9.510 8.839 9.456 538,491 +0.45(+4.94%)
Jan 26, 2009 9.815 9.815 8.480 9.010 1,287,985 -0.98(-9.84%)
Jan 23, 2009 9.674 10.17 9.463 9.994 345,827 +0.06(+0.63%)
Jan 22, 2009 9.994 10.20 9.518 9.932 398,690 -0.27(-2.68%)
Jan 21, 2009 9.596 10.24 9.338 10.21 408,425 +0.77(+8.11%)
Jan 20, 2009 10.09 10.25 9.416 9.440 461,260 -0.77(-7.57%)
Jan 16, 2009 10.28 10.48 9.752 10.21 506,475 +0.05(+0.46%)
Jan 15, 2009 10.10 10.31 9.604 10.17 427,475 +0.05(+0.46%)
Jan 14, 2009 10.35 10.38 9.955 10.12 413,685 -0.42(-4.00%)
Jan 13, 2009 10.28 10.58 10.17 10.54 491,287 +0.24(+2.35%)
Jan 12, 2009 10.58 10.67 10.18 10.30 484,821 -0.30(-2.80%)
Jan 09, 2009 11.32 11.59 10.53 10.60 711,303 -0.97(-8.37%)
Jan 08, 2009 11.41 11.59 11.16 11.56 373,151 +0.09(+0.75%)
Jan 07, 2009 12.10 12.12 11.35 11.48 381,729 -0.81(-6.61%)
Jan 06, 2009 11.86 12.52 11.83 12.29 461,989 +0.52(+4.45%)
Jan 05, 2009 11.56 11.97 11.34 11.77 395,800 +0.16(+1.35%)
Jan 02, 2009 11.24 11.70 11.06 11.61 0 +0.29(+2.55%)
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.