Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.05	42.68	41.64	41.79	633,414	-0.77(-1.81%)
Nov 29, 2021	42.39	42.90	41.57	42.56	324,735	+0.80(+1.91%)
Nov 26, 2021	42.58	43.01	41.07	41.76	166,016	-2.41(-5.46%)
Nov 24, 2021	44.73	44.85	44.13	44.17	143,246	-0.76(-1.69%)
Nov 23, 2021	44.43	45.16	44.43	44.93	244,615	+0.73(+1.65%)
Nov 22, 2021	43.90	45.10	43.31	44.20	189,471	+0.67(+1.55%)
Nov 19, 2021	43.21	43.79	42.94	43.53	221,853	-0.01(-0.02%)
Nov 18, 2021	43.50	43.61	43.44	43.54	214,223	+0.21(+0.49%)
Nov 17, 2021	42.18	43.52	42.11	43.33	239,491	+0.85(+2.01%)
Nov 16, 2021	42.29	42.85	42.02	42.47	201,134	+0.12(+0.27%)
Nov 15, 2021	42.66	42.69	41.98	42.36	241,142	+0.08(+0.18%)
Nov 12, 2021	42.43	42.64	42.13	42.28	196,967	+0.03(+0.07%)
Nov 11, 2021	42.39	42.39	41.89	42.25	110,028	-0.11(-0.27%)
Nov 10, 2021	42.14			42.37	102,874	+0.21(+0.50%)
Nov 09, 2021	42.57	42.57	41.80	42.16	240,379	-0.59(-1.39%)
Nov 08, 2021	42.65	42.99	42.11	42.75	180,467	+0.40(+0.95%)
Nov 05, 2021	40.50	42.56	40.50	42.35	248,695	+2.44(+6.12%)
Nov 04, 2021	40.13	40.70	39.56	39.90	162,598	-0.16(-0.41%)
Nov 03, 2021	38.89	40.16	38.77	40.07	188,794	+1.02(+2.60%)
Nov 02, 2021	40.09	40.22	39.05	39.05	205,154	-0.85(-2.14%)