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
)
38.49
-0.11 (-0.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006
8.364
8.483
8.319
8.440
715,011
+0.07(+0.83%)
May 30, 2006
8.687
8.687
8.364
8.370
284,487
-0.37(-4.23%)
May 26, 2006
8.483
8.797
8.483
8.740
520,541
+0.29(+3.49%)
May 25, 2006
8.391
8.513
8.303
8.446
520,786
+0.06(+0.66%)
May 24, 2006
8.519
8.542
8.221
8.391
542,312
-0.15(-1.75%)
May 23, 2006
8.626
8.763
8.532
8.540
405,083
-0.03(-0.41%)
May 22, 2006
8.560
8.654
8.485
8.575
560,658
-0.01(-0.17%)
May 19, 2006
8.748
8.769
8.483
8.589
604,689
-0.13(-1.52%)
May 18, 2006
8.775
8.943
8.722
8.722
415,601
-0.03(-0.37%)
May 17, 2006
8.945
8.971
8.712
8.755
657,281
-0.24(-2.66%)
May 16, 2006
8.885
9.033
8.885
8.994
348,332
+0.16(+1.76%)
May 15, 2006
8.789
8.912
8.708
8.838
526,412
+0.05(+0.60%)
May 12, 2006
8.959
9.008
8.753
8.785
465,503
-0.22(-2.47%)
May 11, 2006
9.290
9.329
9.004
9.008
276,904
-0.28(-3.04%)
May 10, 2006
9.411
9.462
9.229
9.290
310,417
-0.12(-1.28%)
May 09, 2006
9.454
9.535
9.376
9.411
227,492
-0.04(-0.45%)
May 08, 2006
9.490
9.527
9.431
9.454
263,940
-0.08(-0.86%)
May 05, 2006
9.276
9.715
9.243
9.535
847,103
+0.28(+3.03%)
May 04, 2006
9.208
9.298
9.208
9.255
296,473
+0.05(+0.51%)
May 03, 2006
9.196
9.264
9.169
9.208
298,430
-0.05(-0.55%)
May 02, 2006
9.198
9.268
9.104
9.259
523,966
+0.09(+1.03%)
May 01, 2006
9.198
9.376
9.108
9.165
474,309
-0.05(-0.51%)
Apr 28, 2006
9.153
9.290
9.114
9.212
310,906
+0.01(+0.16%)
Apr 27, 2006
9.341
9.374
9.169
9.198
443,977
-0.18(-1.92%)
Apr 26, 2006
9.405
9.494
9.366
9.378
439,329
+0.01(+0.15%)
Apr 25, 2006
9.419
9.515
9.341
9.364
519,318
-0.02(-0.26%)
Apr 24, 2006
9.556
9.556
9.323
9.388
686,146
-0.24(-2.50%)
Apr 21, 2006
9.770
9.801
9.528
9.629
983,354
+0.11(+1.16%)
Apr 20, 2006
9.092
9.640
8.994
9.519
2,172,430
+0.71(+8.05%)
Apr 19, 2006
8.787
8.857
8.714
8.810
541,578
+0.06(+0.63%)
Apr 18, 2006
8.558
8.755
8.542
8.755
469,417
+0.20(+2.32%)
Apr 17, 2006
8.440
8.564
8.440
8.556
327,295
+0.07(+0.84%)
Apr 13, 2006
8.442
8.526
8.319
8.485
343,929
+0.04(+0.51%)
Apr 12, 2006
8.289
8.442
8.280
8.442
247,795
+0.16(+1.98%)
Apr 11, 2006
8.462
8.462
8.260
8.278
322,403
-0.18(-2.17%)
Apr 10, 2006
8.493
8.503
8.340
8.462
500,727
-0.04(-0.48%)
Apr 07, 2006
8.483
8.542
8.442
8.503
1,066,768
-0.01(-0.14%)
Apr 06, 2006
8.293
8.519
8.282
8.515
626,704
+0.22(+2.69%)
Apr 05, 2006
8.231
8.661
8.221
8.293
216,484
+0.03(+0.42%)
Apr 04, 2006
8.242
8.315
8.176
8.258
466,970
+0.01(+0.15%)
Apr 03, 2006
8.237
8.360
8.194
8.246
657,526
-0.03(-0.40%)
Mar 31, 2006
8.176
8.286
8.139
8.278
1,074,595
+0.32(+4.03%)
Mar 30, 2006
7.796
7.957
7.765
7.957
253,177
+0.16(+2.07%)
Mar 29, 2006
7.741
7.851
7.739
7.796
257,335
+0.02(+0.29%)
Mar 28, 2006
7.775
7.806
7.735
7.773
133,070
+0.03(+0.40%)
Mar 27, 2006
7.773
7.777
7.675
7.743
148,726
-0.07(-0.84%)
Mar 24, 2006
7.747
7.863
7.747
7.808
160,467
+0.09(+1.22%)
Mar 23, 2006
7.747
7.773
7.663
7.714
224,557
-0.09(-1.20%)
Mar 22, 2006
7.569
7.808
7.569
7.808
314,575
+0.25(+3.24%)
Mar 21, 2006
7.731
7.763
7.528
7.563
507,577
-0.20(-2.63%)
Mar 20, 2006
7.743
7.822
7.731
7.767
169,763
+0.02(+0.21%)
Mar 17, 2006
7.818
7.839
7.743
7.751
485,806
-0.02(-0.24%)
Mar 16, 2006
7.763
7.880
7.716
7.769
239,967
+0.03(+0.45%)
Mar 15, 2006
7.751
7.765
7.686
7.735
205,721
-0.03(-0.37%)
Mar 14, 2006
7.641
7.767
7.571
7.763
141,876
+0.15(+1.91%)
Mar 13, 2006
7.696
7.749
7.589
7.618
138,452
-0.09(-1.22%)
Mar 10, 2006
7.542
7.712
7.534
7.712
306,992
+0.22(+2.92%)
Mar 09, 2006
7.694
7.696
7.481
7.493
263,206
-0.21(-2.78%)
Mar 08, 2006
7.563
7.724
7.563
7.708
208,167
+0.12(+1.56%)
Mar 07, 2006
7.569
7.634
7.563
7.589
124,753
-0.03(-0.43%)
Mar 06, 2006
7.653
7.841
7.585
7.622
264,918
-0.22(-2.87%)
Mar 03, 2006
7.716
7.900
7.706
7.847
183,706
+0.11(+1.37%)
Mar 02, 2006
7.925
7.933
7.716
7.741
295,495
-0.22(-2.75%)
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
.