Columnists
Tipsheet
Cartoons
Podcasts
Newsletters
Sections
Podcasts
Townhall TV
Election
Capitol Voices
Entertainment
Radio News
Live Blog
Topics
Sites
Hot Air
PJ Media
Bearing Arms
Twitchy
RedState
JOIN VIP
LOGIN
MY ACCOUNT
Account Settings
Newsletter Subscriptions
Log Out
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Barnes Group
(NY:
B
)
46.76
-0.02 (-0.04%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2015
34.08
34.40
33.88
34.14
182,381
-0.06(-0.18%)
Aug 28, 2015
33.68
34.23
32.91
34.20
191,685
+0.42(+1.26%)
Aug 27, 2015
33.62
34.08
33.23
33.78
216,938
+0.56(+1.68%)
Aug 26, 2015
33.51
33.51
32.55
33.22
492,051
+0.46(+1.40%)
Aug 25, 2015
34.27
34.29
32.72
32.76
325,001
-0.57(-1.72%)
Aug 24, 2015
32.71
34.52
32.71
33.34
424,401
-0.92(-2.67%)
Aug 21, 2015
33.72
34.71
33.12
34.25
391,084
-0.75(-2.14%)
Aug 20, 2015
35.47
35.74
34.95
35.00
225,548
-0.85(-2.38%)
Aug 19, 2015
36.07
36.45
35.71
35.86
172,090
-0.47(-1.29%)
Aug 18, 2015
36.57
36.81
36.18
36.32
219,245
-0.30(-0.82%)
Aug 17, 2015
36.39
36.62
36.07
36.62
195,877
+0.08(+0.22%)
Aug 14, 2015
35.99
36.56
35.77
36.54
376,266
+0.56(+1.57%)
Aug 13, 2015
35.62
36.19
35.42
35.98
315,061
+0.32(+0.89%)
Aug 12, 2015
35.52
35.73
35.10
35.66
216,838
-0.06(-0.17%)
Aug 11, 2015
35.66
36.08
35.26
35.72
331,319
-0.08(-0.22%)
Aug 10, 2015
35.44
35.99
35.44
35.80
473,025
+0.63(+1.78%)
Aug 07, 2015
34.67
35.65
34.59
35.18
517,954
+0.77(+2.23%)
Aug 06, 2015
34.53
34.66
34.23
34.41
295,335
-0.06(-0.18%)
Aug 05, 2015
34.46
34.80
34.31
34.47
227,860
+0.24(+0.69%)
Aug 04, 2015
34.22
34.41
33.94
34.23
264,587
+0.03(+0.08%)
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
.