Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	32.78	34.70	32.61	34.46	273,513	+1.33(+4.03%)
Oct 28, 2022	35.90	35.90	32.69	33.13	267,515	-1.19(-3.46%)
Oct 27, 2022	34.28	34.80	34.05	34.31	202,928	+0.43(+1.27%)
Oct 26, 2022	34.15	34.62	33.71	33.89	240,349	-0.06(-0.17%)
Oct 25, 2022	32.55	34.08	32.29	33.94	224,573	+1.44(+4.44%)
Oct 24, 2022	32.26	32.56	31.88	32.50	192,556	+0.31(+0.97%)
Oct 21, 2022	31.65	32.29	31.15	32.19	188,604	+0.76(+2.42%)
Oct 20, 2022	31.96	32.41	31.28	31.43	191,350	-0.63(-1.97%)
Oct 19, 2022	32.13	32.58	31.77	32.06	274,979	-0.32(-0.99%)
Oct 18, 2022	32.55	32.89	31.99	32.39	204,721	+0.57(+1.81%)
Oct 17, 2022	31.17	31.82	30.95	31.81	254,623	+1.32(+4.35%)
Oct 14, 2022	30.96	31.09	30.16	30.49	198,792	-0.30(-0.98%)
Oct 13, 2022	29.84	31.09	29.53	30.79	250,910	+0.31(+1.02%)
Oct 12, 2022	31.25	31.25	30.21	30.48	369,876	-1.25(-3.93%)
Oct 11, 2022	30.92	32.39	30.92	31.72	305,865	+0.49(+1.56%)
Oct 10, 2022	30.96	31.58	30.85	31.24	199,532	+0.58(+1.91%)
Oct 07, 2022	30.72	30.78	30.24	30.65	245,453	-0.41(-1.32%)
Oct 06, 2022	30.87	31.25	30.64	31.06	223,376	+0.09(+0.28%)
Oct 05, 2022	30.42	30.97	30.42	30.97	218,915	-0.03(-0.09%)
Oct 04, 2022	29.99	31.00	29.92	31.00	293,623	+1.48(+5.02%)
Oct 03, 2022	28.43	29.96	28.09	29.52	453,623	+1.38(+4.92%)
Sep 30, 2022	28.74	29.37	27.97	28.14	776,923	+0.11(+0.38%)
Sep 29, 2022	27.80	28.10	27.21	28.03	284,830	-0.13(-0.45%)
Sep 28, 2022	27.98	28.33	27.64	28.16	224,717	+0.38(+1.37%)
Sep 27, 2022	27.70	28.03	27.22	27.78	223,628	+0.32(+1.17%)
Sep 26, 2022	27.58	27.95	27.24	27.46	206,663	-0.20(-0.74%)
Sep 23, 2022	28.41	28.45	27.40	27.66	198,387	-1.09(-3.80%)
Sep 22, 2022	29.35	29.42	28.64	28.75	222,565	-0.72(-2.45%)
Sep 21, 2022	30.05	30.41	29.42	29.47	182,004	-0.42(-1.40%)
Sep 20, 2022	30.00	30.24	29.75	29.89	180,349	-0.47(-1.54%)
Sep 19, 2022	29.36	30.46	29.36	30.36	184,972	+0.56(+1.86%)
Sep 16, 2022	30.29	30.52	29.57	29.80	1,258,289	-0.95(-3.10%)
Sep 15, 2022	31.23	31.54	30.69	30.76	230,722	-0.66(-2.11%)
Sep 14, 2022	30.92	31.44	30.66	31.42	276,117	+0.57(+1.86%)
Sep 13, 2022	31.60	31.72	30.73	30.85	234,868	-1.62(-4.98%)
Sep 12, 2022	32.09	32.52	31.96	32.46	201,527	+0.67(+2.11%)
Sep 09, 2022	31.47	31.96	31.40	31.79	161,923	+0.69(+2.22%)
Sep 08, 2022	30.52	31.28	30.33	31.10	197,122	+0.29(+0.95%)
Sep 07, 2022	30.02	30.85	29.94	30.81	192,290	+0.75(+2.50%)
Sep 06, 2022	29.92	30.32	29.72	30.06	344,960	+0.46(+1.55%)
Sep 02, 2022	30.59	30.59	29.31	29.60	180,308	-0.56(-1.84%)
Sep 01, 2022	30.20	30.27	29.75	30.15	176,805	-0.10(-0.32%)
Aug 31, 2022	31.13	31.13	30.17	30.25	198,762	-0.84(-2.70%)
Aug 30, 2022	31.15	31.35	30.74	31.09	260,948	-0.14(-0.44%)
Aug 29, 2022	31.34	31.83	31.11	31.23	104,853	-0.41(-1.29%)
Aug 26, 2022	33.13	33.13	31.56	31.64	151,554	-1.41(-4.27%)
Aug 25, 2022	32.39	33.14	32.24	33.05	119,668	+0.93(+2.88%)
Aug 24, 2022	31.89	32.20	31.72	32.12	116,239	+0.34(+1.07%)
Aug 23, 2022	31.68	32.22	31.67	31.78	108,656	-0.13(-0.39%)
Aug 22, 2022	32.60	32.60	31.85	31.91	135,942	-1.22(-3.69%)
Aug 19, 2022	34.01	34.06	33.02	33.13	125,554	-1.06(-3.09%)
Aug 18, 2022	33.91	34.26	33.90	34.19	95,133	+0.23(+0.69%)
Aug 17, 2022	34.01	34.26	33.58	33.95	119,688	-0.49(-1.44%)
Aug 16, 2022	34.00	34.49	33.76	34.45	144,840	+0.38(+1.11%)
Aug 15, 2022	33.66	34.39	33.66	34.07	167,369	+0.07(+0.20%)
Aug 12, 2022	33.81	34.05	33.46	34.00	151,881	+0.35(+1.04%)
Aug 11, 2022	33.79	34.21	33.49	33.65	189,264	+0.23(+0.70%)
Aug 10, 2022	32.94	33.64	32.85	33.42	201,670	+1.12(+3.48%)
Aug 09, 2022	32.61	32.61	32.03	32.30	142,023	-0.24(-0.74%)
Aug 08, 2022	32.97	33.29	32.32	32.54	176,534	-0.21(-0.65%)
Aug 05, 2022	32.55	32.90	32.39	32.75	150,080	+0.02(+0.06%)
Aug 04, 2022	32.95	33.22	32.59	32.73	232,366	-0.13(-0.38%)
Aug 03, 2022	32.58	32.98	31.97	32.86	179,403	+0.39(+1.19%)
Aug 02, 2022	32.62	32.94	31.95	32.47	238,861	-0.46(-1.38%)