Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 19.71 19.77 19.19 19.68 597,277 -0.03(-0.17%)
May 30, 2012 19.75 19.78 19.45 19.71 345,095 -0.15(-0.77%)
May 29, 2012 19.74 19.91 19.61 19.86 256,676 +0.35(+1.78%)
May 25, 2012 19.87 19.90 19.43 19.52 247,853 -0.33(-1.66%)
May 24, 2012 20.12 20.14 19.44 19.85 341,104 -0.25(-1.26%)
May 23, 2012 19.75 20.10 19.37 20.10 386,564 +0.13(+0.63%)
May 22, 2012 20.04 20.20 19.85 19.97 337,605 -0.03(-0.17%)
May 21, 2012 19.82 20.20 19.65 20.01 511,790 +0.33(+1.67%)
May 18, 2012 19.93 20.00 19.56 19.68 321,856 -0.24(-1.23%)
May 17, 2012 20.59 20.65 19.92 19.92 332,790 -0.66(-3.19%)
May 16, 2012 20.68 20.83 20.54 20.58 369,259 +0.02(+0.08%)
May 15, 2012 20.55 20.84 20.49 20.56 205,687 +0.03(+0.16%)
May 14, 2012 20.78 20.88 20.50 20.53 286,128 -0.54(-2.56%)
May 11, 2012 20.97 21.40 20.95 21.07 235,800 -0.08(-0.40%)
May 10, 2012 21.37 21.43 21.05 21.15 328,348 +0.02(+0.08%)
May 09, 2012 21.12 21.33 20.97 21.13 606,498 -0.35(-1.65%)
May 08, 2012 21.49 21.58 21.24 21.49 280,724 -0.19(-0.85%)
May 07, 2012 21.58 21.87 21.58 21.67 350,355 -0.03(-0.16%)
May 04, 2012 21.96 22.04 21.68 21.71 468,413 -0.39(-1.75%)
May 03, 2012 22.38 22.50 22.03 22.09 480,962 -0.35(-1.54%)
May 02, 2012 22.12 22.76 21.93 22.44 532,493 +0.19(+0.87%)
May 01, 2012 22.20 22.63 22.03 22.25 1,114,663 +0.02(+0.08%)
Apr 30, 2012 23.19 23.34 22.23 22.23 608,654 -1.04(-4.45%)
Apr 27, 2012 22.72 24.03 22.47 23.27 1,112,120 -0.71(-2.95%)
Apr 26, 2012 23.96 23.97 23.73 23.97 302,809 -0.08(-0.35%)
Apr 25, 2012 23.48 24.11 23.42 24.06 569,707 +0.83(+3.55%)
Apr 24, 2012 22.79 23.23 22.71 23.23 330,480 +0.51(+2.26%)
Apr 23, 2012 22.77 22.80 22.50 22.72 408,394 -0.43(-1.86%)
Apr 20, 2012 22.83 23.29 22.76 23.15 345,078 +0.56(+2.46%)
Apr 19, 2012 22.99 23.03 22.45 22.59 438,883 -0.36(-1.58%)
Apr 18, 2012 22.76 23.04 22.65 22.95 256,474 +0.03(+0.11%)
Apr 17, 2012 22.89 23.13 22.79 22.93 401,993 +0.18(+0.78%)
Apr 16, 2012 22.65 23.03 22.46 22.75 289,280 +0.25(+1.12%)
Apr 13, 2012 22.73 22.73 22.50 22.50 238,121 -0.38(-1.66%)
Apr 12, 2012 22.41 22.98 22.26 22.88 236,021 +0.51(+2.26%)
Apr 11, 2012 22.32 22.41 22.16 22.37 504,046 +0.29(+1.30%)
Apr 10, 2012 22.31 22.36 22.05 22.09 576,753 -0.33(-1.47%)
Apr 09, 2012 22.39 22.57 22.11 22.41 627,159 -0.49(-2.13%)
Apr 05, 2012 22.63 22.98 22.63 22.90 521,160 +0.08(+0.37%)
Apr 04, 2012 22.63 22.82 22.58 22.82 484,437 -0.12(-0.51%)
Apr 03, 2012 22.84 23.01 22.62 22.94 582,623 +0.24(+1.04%)
Apr 02, 2012 22.08 22.70 21.99 22.70 510,265 +0.55(+2.47%)
Mar 30, 2012 22.19 22.38 22.09 22.15 609,202 +0.19(+0.84%)
Mar 29, 2012 21.93 22.14 21.66 21.97 241,288 -0.19(-0.84%)
Mar 28, 2012 22.49 22.50 21.87 22.15 270,548 -0.25(-1.13%)
Mar 27, 2012 22.64 22.79 22.41 22.41 189,271 -0.27(-1.19%)
Mar 26, 2012 22.46 22.90 22.35 22.68 346,953 +0.56(+2.51%)
Mar 23, 2012 21.90 22.15 21.63 22.12 236,786 +0.27(+1.23%)
Mar 22, 2012 22.04 22.04 21.66 21.85 319,824 -0.46(-2.08%)
Mar 21, 2012 22.55 22.58 22.25 22.31 275,882 -0.21(-0.93%)
Mar 20, 2012 22.77 22.79 22.43 22.52 307,066 -0.45(-1.98%)
Mar 19, 2012 22.84 23.11 22.79 22.98 240,724 +0.08(+0.33%)
Mar 16, 2012 23.32 23.51 22.75 22.90 406,824 -0.01(-0.04%)
Mar 15, 2012 22.55 22.92 22.40 22.91 292,393 +0.39(+1.72%)
Mar 14, 2012 22.82 22.85 22.39 22.52 364,441 -0.30(-1.33%)
Mar 13, 2012 22.71 22.84 22.41 22.83 285,600 +0.33(+1.46%)
Mar 12, 2012 22.47 22.88 22.43 22.50 346,013 +0.03(+0.11%)
Mar 09, 2012 22.41 22.91 22.37 22.47 325,827 +0.01(+0.04%)
Mar 08, 2012 22.29 22.48 21.97 22.47 286,579 +0.37(+1.68%)
Mar 07, 2012 21.89 22.15 21.82 22.09 215,053 +0.29(+1.35%)
Mar 06, 2012 22.11 22.14 21.71 21.80 320,434 -0.63(-2.82%)
Mar 05, 2012 22.37 22.46 22.10 22.43 251,357 +0.06(+0.26%)
Mar 02, 2012 23.16 23.16 22.28 22.37 380,418 -0.77(-3.31%)
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.