Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	26.11	26.31	25.75	26.27	397,271	+0.37(+1.42%)
Nov 29, 2023	25.96	26.28	25.76	25.91	449,958	+0.07(+0.27%)
Nov 28, 2023	25.91	26.18	25.65	25.84	316,746	-0.19(-0.73%)
Nov 27, 2023	26.10	26.42	26.02	26.02	291,438	-0.26(-0.99%)
Nov 24, 2023	26.02	26.52	25.83	26.28	148,313	+0.25(+0.96%)
Nov 22, 2023	25.82	26.38	25.78	26.03	246,293	+0.23(+0.89%)
Nov 21, 2023	26.11	26.27	25.80	25.81	293,179	-0.37(-1.41%)
Nov 20, 2023	25.98	26.20	25.76	26.17	328,743	+0.20(+0.76%)
Nov 17, 2023	25.73	26.02	25.40	25.98	547,720	+0.58(+2.30%)
Nov 16, 2023	25.70	25.86	25.13	25.39	527,851	-0.48(-1.84%)
Nov 15, 2023	25.23	25.94	25.23	25.87	531,969	+0.60(+2.39%)
Nov 14, 2023	24.41	25.26	24.30	25.26	554,702	+1.52(+6.42%)
Nov 13, 2023	23.96	24.20	23.69	23.74	485,538	-0.29(-1.19%)
Nov 10, 2023	23.39	24.07	23.02	24.03	797,215	+0.84(+3.63%)
Nov 09, 2023	22.52	23.31	22.28	23.18	545,110	+0.83(+3.72%)
Nov 08, 2023	22.95	23.01	22.33	22.35	904,530	-0.61(-2.67%)
Nov 07, 2023	22.18	23.13	21.91	22.97	827,752	+0.44(+1.93%)
Nov 06, 2023	22.49	22.81	22.20	22.53	842,414	+0.28(+1.25%)
Nov 03, 2023	22.80	23.18	22.08	22.25	941,941	+1.17(+5.54%)
Nov 02, 2023	21.02	21.44	20.65	21.09	584,691	+0.46(+2.21%)
Nov 01, 2023	20.52	20.99	20.39	20.63	1,031,525	+0.05(+0.24%)
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%)