Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 27, 2024	46.85	46.92	46.83	46.86	441,468	+0.01(+0.02%)
Nov 26, 2024	46.85	46.92	46.84	46.85	358,950	-0.05(-0.11%)
Nov 25, 2024	46.89	47.19	46.82	46.90	539,588	+0.08(+0.17%)
Nov 22, 2024	46.76	46.97	46.73	46.82	513,833	+0.08(+0.17%)
Nov 21, 2024	46.75	46.80	46.72	46.74	914,915	+0.00(+0.00%)
Nov 20, 2024	46.75	46.81	46.73	46.74	460,073	-0.02(-0.04%)
Nov 19, 2024	46.70	46.81	46.70	46.76	306,808	+0.07(+0.15%)
Nov 18, 2024	46.70	46.75	46.69	46.69	475,638	+0.01(+0.02%)
Nov 15, 2024	46.74	46.78	46.68	46.68	560,357	+0.00(+0.00%)
Nov 14, 2024	46.72	46.76	46.68	46.68	842,529	+0.07(+0.15%)
Nov 13, 2024	46.74	46.74	46.61	46.61	693,360	-0.04(-0.09%)
Nov 12, 2024	46.70	46.76	46.63	46.65	1,230,236	-0.04(-0.09%)
Nov 11, 2024	46.74	46.79	46.68	46.69	437,224	-0.01(-0.02%)
Nov 08, 2024	46.65	46.73	46.65	46.70	375,210	+0.07(+0.15%)
Nov 07, 2024	46.66	46.85	46.63	46.63	555,031	+0.03(+0.06%)
Nov 06, 2024	46.81	47.40	46.56	46.60	1,640,575	-0.10(-0.21%)
Nov 05, 2024	46.74	46.77	46.69	46.70	730,350	-0.04(-0.09%)
Nov 04, 2024	46.75	46.79	46.73	46.74	620,489	-0.01(-0.02%)
Nov 01, 2024	46.77	46.80	46.72	46.75	590,992	-0.01(-0.02%)
Oct 31, 2024	46.75	46.83	46.74	46.76	555,186	-0.02(-0.04%)
Oct 30, 2024	46.75	46.81	46.74	46.78	402,734	-0.01(-0.02%)
Oct 29, 2024	46.70	46.79	46.67	46.79	458,920	+0.01(+0.02%)
Oct 28, 2024	47.10	47.12	46.62	46.78	828,965	-0.12(-0.26%)
Oct 25, 2024	46.68	47.03	46.65	46.90	995,647	+0.20(+0.43%)
Oct 24, 2024	46.68	46.72	46.65	46.70	538,076	+0.03(+0.06%)
Oct 23, 2024	46.66	46.69	46.62	46.67	271,827	+0.04(+0.09%)
Oct 22, 2024	46.58	46.71	46.55	46.63	494,615	+0.09(+0.19%)
Oct 21, 2024	46.60	46.66	46.54	46.54	584,623	-0.07(-0.15%)
Oct 18, 2024	46.58	46.62	46.48	46.61	992,787	+0.08(+0.17%)
Oct 17, 2024	46.56	46.68	46.52	46.53	1,440,182	-0.02(-0.04%)
Oct 16, 2024	46.64	46.65	46.52	46.55	1,417,032	+0.02(+0.04%)
Oct 15, 2024	46.67	46.72	46.51	46.53	995,027	-0.12(-0.26%)
Oct 14, 2024	46.59	46.71	46.55	46.65	629,077	+0.00(+0.00%)
Oct 11, 2024	46.55	46.67	46.54	46.65	730,852	+0.03(+0.06%)
Oct 10, 2024	46.48	46.63	46.47	46.62	1,129,484	+0.09(+0.19%)
Oct 09, 2024	46.48	46.55	46.46	46.53	1,054,581	+0.01(+0.02%)
Oct 08, 2024	46.48	46.60	46.41	46.52	2,810,399	+0.04(+0.09%)
Oct 07, 2024	46.70	46.70	46.30	46.48	7,578,989	+1.22(+2.70%)
Oct 04, 2024	44.07	45.31	43.62	45.26	1,992,159	+5.20(+12.98%)
Oct 03, 2024	39.10	40.69	38.95	40.06	489,546	+0.55(+1.39%)
Oct 02, 2024	38.32	39.70	38.32	39.51	288,590	+0.93(+2.41%)
Oct 01, 2024	40.19	40.22	38.49	38.58	261,593	-1.83(-4.53%)
Sep 30, 2024	39.61	40.59	39.35	40.41	276,038	+0.57(+1.43%)
Sep 27, 2024	40.03	40.40	39.72	39.84	203,936	+0.34(+0.86%)
Sep 26, 2024	39.93	40.03	39.33	39.50	230,926	+0.19(+0.48%)
Sep 25, 2024	39.83	39.83	39.14	39.31	331,616	-0.45(-1.13%)
Sep 24, 2024	39.80	39.91	39.51	39.76	188,433	+0.36(+0.91%)
Sep 23, 2024	39.81	39.81	39.21	39.40	271,186	-0.05(-0.13%)
Sep 20, 2024	39.33	39.53	38.88	39.45	2,061,012	-0.26(-0.65%)
Sep 19, 2024	39.83	39.83	39.01	39.71	322,867	+1.05(+2.72%)
Sep 18, 2024	38.04	39.58	37.75	38.66	468,230	+0.63(+1.66%)
Sep 17, 2024	38.00	38.39	37.69	38.03	344,056	+0.29(+0.77%)
Sep 16, 2024	38.50	38.55	37.26	37.74	377,747	-0.43(-1.13%)
Sep 13, 2024	36.54	38.22	36.47	38.17	317,336	+1.72(+4.72%)
Sep 12, 2024	34.99	36.73	34.63	36.45	262,819	+1.80(+5.19%)
Sep 11, 2024	34.98	34.98	33.76	34.65	422,259	-0.58(-1.65%)
Sep 10, 2024	36.03	36.03	35.07	35.23	267,915	-0.65(-1.81%)
Sep 09, 2024	36.52	36.66	35.53	35.88	521,178	-0.77(-2.10%)
Sep 06, 2024	37.50	37.88	36.20	36.65	278,846	-1.02(-2.71%)
Sep 05, 2024	38.66	38.66	37.37	37.67	155,378	-0.77(-2.00%)
Sep 04, 2024	38.15	38.97	37.91	38.44	168,664	+0.15(+0.39%)