• BARNES GROUP INC Historical Prices

  • Historical Data: B

    Return as of October 15 2008

    1 Month -44.13%
    6 Month -46.63%
    YTD -62.53%
    1 Year -63.84%
    3 Year -64.28%
    5 Year -55.08%

  • BARNES GROUP INC ( B ) prices from 09/15/2008 through 10/15/2008

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    09/15/08 313,255 23.42 22.36 22.63 22.39
    09/16/08 682,506 22.88 21.59 21.98 22.87
    09/17/08 757,829 22.53 20.73 22.42 20.74
    09/18/08 960,365 23.27 20.24 20.97 23.05
    09/19/08 1.13 M 25.00 23.61 23.99 24.15
    09/22/08 660,171 24.05 21.91 22.05 21.97
    09/23/08 562,466 22.53 21.25 21.96 21.53
    09/24/08 613,879 21.62 20.65 21.62 20.74
    09/25/08 877,271 21.53 20.27 20.91 20.39
    09/26/08 662,753 21.00 19.78 20.01 20.98
    09/29/08 636,974 20.46 18.56 20.46 19.53
    09/30/08 642,476 20.44 19.21 19.68 20.22
    10/01/08 389,711 20.25 19.31 20.03 19.76
    10/02/08 1.17 M 18.70 16.50 18.70 16.73
    10/03/08 550,809 17.41 15.88 16.96 15.88
    10/06/08 724,199 15.78 14.24 15.16 15.54
    10/07/08 458,849 16.27 14.34 15.83 14.48
    10/08/08 1 M 14.66 13.00 14.00 13.65
    10/09/08 726,766 14.55 12.76 14.01 12.92
    10/10/08 909,269 14.72 11.92 12.21 14.25
    10/13/08 874,299 16.55 13.95 14.86 16.55
    10/14/08 777,666 17.47 14.37 16.84 14.74

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: B

    Valuation

    Calculate the value of or shares of B , since