Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	19.76	20.68	19.54	20.58	869,645	+0.95(+4.84%)
Oct 30, 2023	20.35	21.03	18.60	19.63	2,154,511	-0.31(-1.54%)
Oct 27, 2023	26.73	27.24	19.76	19.94	2,409,316	-9.74(-32.82%)
Oct 26, 2023	30.51	30.82	29.49	29.68	675,792	-0.62(-2.06%)
Oct 25, 2023	30.51	30.82	30.01	30.30	1,101,856	-0.30(-0.97%)
Oct 24, 2023	31.59	31.59	30.57	30.60	451,332	-0.72(-2.31%)
Oct 23, 2023	32.19	32.19	31.28	31.32	275,386	-0.94(-2.92%)
Oct 20, 2023	32.72	32.80	32.09	32.26	393,297	-0.39(-1.18%)
Oct 19, 2023	32.72	33.15	32.48	32.65	321,544	-0.23(-0.69%)
Oct 18, 2023	33.01	33.11	32.60	32.88	269,791	-0.43(-1.28%)
Oct 17, 2023	32.87	33.59	32.87	33.30	231,110	+0.29(+0.87%)
Oct 16, 2023	32.97	33.17	32.74	33.01	165,732	+0.43(+1.31%)
Oct 13, 2023	32.38	32.71	32.25	32.59	192,725	-0.03(-0.09%)
Oct 12, 2023	33.09	33.09	32.22	32.62	160,230	-0.39(-1.17%)
Oct 11, 2023	32.91	33.23	32.83	33.00	110,895	+0.09(+0.27%)
Oct 10, 2023	32.59	33.06	32.52	32.92	169,464	+0.48(+1.46%)
Oct 09, 2023	32.59	32.94	32.43	32.44	131,054	-0.28(-0.85%)
Oct 06, 2023	32.46	33.11	32.19	32.72	203,358	+0.06(+0.18%)
Oct 05, 2023	32.67	32.97	32.20	32.66	232,120	-0.16(-0.48%)
Oct 04, 2023	32.66	33.01	32.33	32.82	198,274	+0.22(+0.67%)
Oct 03, 2023	32.92	33.31	32.57	32.60	209,961	-0.40(-1.20%)
Oct 02, 2023	33.53	33.55	32.64	32.99	655,045	-0.63(-1.88%)
Sep 29, 2023	34.32	34.45	33.53	33.63	182,093	-0.48(-1.39%)
Sep 28, 2023	34.05	34.62	33.98	34.10	243,971	+0.15(+0.44%)
Sep 27, 2023	33.73	34.23	33.60	33.96	155,370	+0.49(+1.45%)
Sep 26, 2023	33.91	34.05	33.46	33.47	167,215	-0.64(-1.89%)
Sep 25, 2023	33.80	34.20	33.98	34.11	137,229	+0.25(+0.73%)
Sep 22, 2023	34.63	34.78	33.82	33.87	200,334	-0.82(-2.37%)
Sep 21, 2023	35.11	35.19	34.62	34.69	202,973	-0.62(-1.77%)
Sep 20, 2023	35.74	36.06	35.29	35.31	105,185	-0.29(-0.81%)
Sep 19, 2023	35.81	35.85	35.37	35.60	136,641	-0.34(-0.94%)
Sep 18, 2023	36.12	36.49	35.89	35.94	129,626	-0.04(-0.11%)
Sep 15, 2023	36.11	36.48	35.69	35.97	855,690	-0.22(-0.60%)
Sep 14, 2023	35.62	36.23	35.62	36.19	173,378	+0.85(+2.41%)
Sep 13, 2023	35.79	35.79	35.14	35.34	169,376	-0.37(-1.03%)
Sep 12, 2023	35.84	35.95	35.57	35.71	156,969	-0.29(-0.80%)
Sep 11, 2023	36.18	36.37	35.94	35.99	163,281	-0.19(-0.52%)
Sep 08, 2023	36.49	36.65	36.02	36.18	167,753	-0.32(-0.87%)
Sep 07, 2023	37.35	37.35	36.34	36.50	227,463	-0.78(-2.10%)
Sep 06, 2023	37.48	37.91	37.05	37.28	218,575	+0.02(+0.05%)
Sep 05, 2023	38.32	38.40	37.00	37.26	289,425	-1.56(-4.03%)
Sep 01, 2023	39.14	39.56	38.65	38.83	192,400	-0.08(-0.20%)
Aug 31, 2023	38.46	39.02	38.45	38.90	399,885	+0.55(+1.45%)
Aug 30, 2023	38.18	38.52	38.18	38.35	93,701	+0.18(+0.47%)
Aug 29, 2023	38.23	38.30	37.94	38.17	185,878	-0.06(-0.16%)
Aug 28, 2023	38.01	38.55	38.01	38.23	108,028	+0.31(+0.81%)
Aug 25, 2023	38.12	38.20	37.55	37.92	82,567	-0.02(-0.05%)
Aug 24, 2023	38.04	38.42	37.84	37.94	139,826	-0.35(-0.90%)
Aug 23, 2023	37.81	38.39	37.59	38.29	122,111	+0.42(+1.10%)
Aug 22, 2023	37.67	37.91	37.67	37.88	120,679	+0.19(+0.50%)
Aug 21, 2023	37.59	37.77	37.42	37.69	124,041	+0.03(+0.08%)
Aug 18, 2023	37.29	37.94	37.29	37.66	268,424	+0.04(+0.11%)
Aug 17, 2023	37.17	37.69	37.17	37.62	163,372	+0.65(+1.76%)
Aug 16, 2023	36.91	37.49	36.91	36.97	200,900	-0.03(-0.08%)
Aug 15, 2023	37.16	37.32	36.89	37.00	114,663	-0.41(-1.11%)
Aug 14, 2023	37.53	37.73	37.26	37.41	139,095	-0.39(-1.04%)
Aug 11, 2023	38.13	38.21	37.73	37.81	184,671	-0.24(-0.62%)
Aug 10, 2023	38.52	38.75	37.78	38.04	149,803	-0.29(-0.75%)
Aug 09, 2023	37.88	38.49	37.65	38.33	117,816	+0.34(+0.88%)
Aug 08, 2023	38.03	38.36	37.73	37.99	135,432	-0.47(-1.23%)
Aug 07, 2023	38.83	39.29	38.40	38.47	147,707	-0.22(-0.56%)
Aug 04, 2023	37.89	38.78	37.71	38.68	245,271	+0.76(+2.00%)
Aug 03, 2023	38.71	38.71	37.90	37.92	209,358	-0.83(-2.14%)
Aug 02, 2023	38.20	39.07	38.20	38.75	176,744	+0.18(+0.46%)