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
)
40.99
-0.09 (-0.22%)
Streaming Delayed Price
Updated: 2:25 PM EDT, May 21, 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 (%)
Jun 30, 2009
9.908
10.03
9.687
9.761
417,536
-0.16(-1.65%)
Jun 29, 2009
10.16
10.32
9.703
9.925
626,811
-0.23(-2.26%)
Jun 26, 2009
9.670
10.15
9.555
10.15
2,367,339
+0.44(+4.56%)
Jun 25, 2009
9.555
9.744
9.523
9.711
816,073
+0.25(+2.69%)
Jun 24, 2009
9.638
9.785
9.309
9.457
659,160
-0.05(-0.52%)
Jun 23, 2009
9.687
9.818
9.473
9.506
586,319
-0.18(-1.86%)
Jun 22, 2009
10.11
10.11
9.260
9.687
1,307,923
-0.48(-4.76%)
Jun 19, 2009
10.43
10.45
10.14
10.17
694,205
-0.12(-1.12%)
Jun 18, 2009
10.42
10.43
10.10
10.29
463,302
-0.05(-0.48%)
Jun 17, 2009
10.38
10.55
10.07
10.34
618,194
-0.07(-0.71%)
Jun 16, 2009
10.87
10.87
10.41
10.41
583,756
-0.23(-2.16%)
Jun 15, 2009
10.89
10.95
10.44
10.64
744,351
-0.35(-3.21%)
Jun 12, 2009
11.29
11.39
10.95
10.99
1,196,396
-0.37(-3.25%)
Jun 11, 2009
12.17
12.47
11.34
11.36
1,381,926
-0.87(-7.11%)
Jun 10, 2009
12.08
12.45
11.77
12.23
1,744,943
-0.85(-6.52%)
Jun 09, 2009
13.41
13.51
13.03
13.09
468,024
-0.05(-0.37%)
Jun 08, 2009
13.37
13.42
13.01
13.13
682,248
-0.72(-5.21%)
Jun 05, 2009
13.15
13.91
13.15
13.86
980,820
+0.81(+6.23%)
Jun 04, 2009
12.69
13.08
12.52
13.04
437,835
+0.27(+2.12%)
Jun 03, 2009
12.71
12.86
12.52
12.77
643,463
-0.03(-0.26%)
Jun 02, 2009
13.06
13.07
12.68
12.81
764,931
-0.30(-2.32%)
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
.