Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	40.63	41.82	39.50	39.85	266,602	+0.85(+2.19%)
Oct 28, 2021	38.86	39.45	38.86	38.99	157,576	+0.29(+0.74%)
Oct 27, 2021	39.59	39.58	38.67	38.71	192,280	-1.00(-2.51%)
Oct 26, 2021	40.04		39.67	39.70	139,326	-0.37(-0.92%)
Oct 25, 2021	39.75	40.22	39.53	40.07	121,804	+0.23(+0.57%)
Oct 22, 2021	40.27	40.40	39.71	39.85	80,923	-0.34(-0.85%)
Oct 21, 2021	40.47	40.60	39.67	40.19	132,576	-0.41(-1.01%)
Oct 20, 2021	40.14	40.80	39.80	40.60	82,106	+0.49(+1.23%)
Oct 19, 2021	40.29	40.43	39.75	40.10	93,300	+0.06(+0.14%)
Oct 18, 2021	39.70	40.29	39.52	40.05	162,804	+0.10(+0.26%)
Oct 15, 2021	41.33	41.51	39.91	39.94	209,539	-0.92(-2.26%)
Oct 14, 2021	41.07	41.36	40.67	40.86	202,254	+0.31(+0.77%)
Oct 13, 2021	41.12	41.94	40.26	40.55	143,353	-0.57(-1.39%)
Oct 12, 2021	41.06	41.48	40.69	41.12	208,575	+0.14(+0.35%)
Oct 11, 2021	41.43	41.88	40.94	40.98	149,743	-0.45(-1.08%)
Oct 08, 2021	41.64	41.98	41.28	41.42	136,389	-0.30(-0.73%)
Oct 07, 2021	41.57	42.19	41.57	41.73	187,315	+0.58(+1.41%)
Oct 06, 2021	41.03	41.31	40.17	41.15	152,025	-0.31(-0.76%)
Oct 05, 2021	41.39	41.77	40.96	41.46	225,459	+0.14(+0.35%)
Oct 04, 2021	40.89	41.56	40.82	41.32	161,114	+0.49(+1.21%)