Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.22	33.96	32.66	32.69	457,611	-0.50(-1.52%)
Jan 30, 2024	33.08	33.32	32.65	33.20	408,974	+0.78(+2.41%)
Jan 29, 2024	31.95	32.55	31.82	32.42	241,226	+0.31(+0.95%)
Jan 26, 2024	32.31	32.58	32.03	32.11	238,834	+0.07(+0.22%)
Jan 25, 2024	31.80	32.30	31.60	32.04	273,446	+0.36(+1.12%)
Jan 24, 2024	32.04	32.06	31.23	31.69	322,264	+0.07(+0.22%)
Jan 23, 2024	31.51	32.12	31.40	31.62	352,144	+0.59(+1.91%)
Jan 22, 2024	30.61	31.08	30.57	31.02	396,077	+0.59(+1.95%)
Jan 19, 2024	30.45	30.54	30.01	30.43	301,661	-0.15(-0.48%)
Jan 18, 2024	30.02	30.61	29.80	30.58	580,957	+0.70(+2.35%)
Jan 17, 2024	30.22	30.42	29.67	29.88	532,674	-0.43(-1.43%)
Jan 16, 2024	31.05	31.11	30.21	30.31	300,924	-1.04(-3.31%)
Jan 12, 2024	31.39	31.89	31.08	31.35	435,976	-0.02(-0.06%)
Jan 11, 2024	29.84	31.73	29.32	31.37	544,269	+1.35(+4.51%)
Jan 10, 2024	29.76	30.37	29.66	30.02	301,691	+0.26(+0.86%)
Jan 09, 2024	29.90	30.11	29.62	29.76	347,609	-0.67(-2.21%)
Jan 08, 2024	29.79	30.50	29.66	30.43	307,394	+0.55(+1.85%)
Jan 05, 2024	29.76	30.24	29.30	29.88	447,412	-0.14(-0.46%)
Jan 04, 2024	30.12	30.40	29.86	30.02	466,984	+0.09(+0.30%)
Jan 03, 2024	31.33	31.33	29.83	29.93	666,132	-1.62(-5.13%)