Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	44.82	45.07	44.44	44.81	139,280	-0.06(-0.13%)
Dec 30, 2021	45.11	45.70	44.80	44.86	118,479	-0.25(-0.55%)
Dec 29, 2021	44.93	45.29	44.71	45.11	55,998	+0.06(+0.13%)
Dec 28, 2021	44.49	45.24	44.49	45.06	77,135	+0.42(+0.95%)
Dec 27, 2021	44.55	45.10	43.84	44.63	111,285	+0.13(+0.30%)
Dec 23, 2021	44.32	44.79	44.21	44.50	107,332	+0.38(+0.85%)
Dec 22, 2021	44.01	44.38	43.58	44.12	115,691	+0.19(+0.44%)
Dec 21, 2021	42.28	44.06	42.28	43.93	165,146	+1.99(+4.75%)
Dec 20, 2021	42.78	42.85	40.76	41.94	258,032	-1.47(-3.39%)
Dec 17, 2021	43.33	44.07	42.24	43.41	667,670	+0.26(+0.60%)
Dec 16, 2021	43.13	44.50	42.83	43.15	250,948	+0.27(+0.63%)
Dec 15, 2021	44.12	44.68	41.66	42.88	350,619	-1.60(-3.59%)
Dec 14, 2021	44.15	45.30	43.84	44.48	433,207	-0.33(-0.73%)
Dec 13, 2021	44.02	45.23	43.52	44.81	385,468	+0.47(+1.06%)
Dec 10, 2021	44.84	45.03	44.15	44.34	211,532	-0.18(-0.41%)
Dec 09, 2021	44.19	44.77	44.02	44.52	142,892	-0.14(-0.32%)
Dec 08, 2021	44.73	45.08	44.47	44.66	142,874	+0.08(+0.17%)
Dec 07, 2021	45.36	45.52	43.93	44.59	221,087	-0.37(-0.81%)
Dec 06, 2021	44.69	46.00	44.55	44.95	243,904	+0.89(+2.03%)
Dec 03, 2021	43.71	44.29	43.29	44.06	723,099	+0.55(+1.26%)
Dec 02, 2021	42.39	43.83	42.36	43.51	260,189	+1.56(+3.71%)
Dec 01, 2021	42.92	43.68	41.91	41.95	466,939	+0.16(+0.39%)
Nov 30, 2021	42.05	42.68	41.64	41.79	633,394	-0.77(-1.81%)
Nov 29, 2021	42.39	42.90	41.58	42.56	324,725	+0.80(+1.91%)
Nov 26, 2021	42.59	43.01	41.08	41.76	166,011	-2.41(-5.46%)
Nov 24, 2021	44.73	44.85	44.13	44.17	143,241	-0.76(-1.69%)
Nov 23, 2021	44.43	45.16	44.43	44.93	244,608	+0.73(+1.65%)
Nov 22, 2021	43.90	45.11	43.32	44.20	189,465	+0.67(+1.55%)
Nov 19, 2021	43.21	43.79	42.94	43.53	221,846	-0.01(-0.02%)
Nov 18, 2021	43.50	43.61	43.44	43.54	214,216	+0.21(+0.49%)
Nov 17, 2021	42.19	43.52	42.11	43.33	239,484	+0.85(+2.01%)
Nov 16, 2021	42.29	42.85	42.02	42.47	201,128	+0.12(+0.27%)
Nov 15, 2021	42.67	42.69	41.98	42.36	241,135	+0.08(+0.18%)
Nov 12, 2021	42.44	42.65	42.13	42.28	196,960	+0.03(+0.07%)
Nov 11, 2021	42.39	42.39	41.89	42.25	110,025	-0.11(-0.27%)
Nov 10, 2021	42.14			42.37	102,871	+0.21(+0.50%)
Nov 09, 2021	42.57	42.57	41.80	42.16	240,372	-0.59(-1.39%)
Nov 08, 2021	42.66	42.99	42.11	42.75	180,461	+0.40(+0.95%)
Nov 05, 2021	40.50	42.56	40.50	42.35	248,687	+2.44(+6.12%)
Nov 04, 2021	40.14	40.70	39.56	39.91	162,593	-0.16(-0.41%)
Nov 03, 2021	38.89	40.16	38.77	40.07	188,788	+1.02(+2.60%)
Nov 02, 2021	40.09	40.22	39.05	39.05	205,147	-0.85(-2.14%)
Nov 01, 2021	40.03	39.99	39.47	39.91	159,118	-0.29(-0.72%)
Oct 29, 2021	40.99	42.18	39.85	40.19	264,302	+0.86(+2.19%)
Oct 28, 2021	39.20	39.80	39.20	39.33	156,216	+0.29(+0.74%)
Oct 27, 2021	39.93	39.92	39.00	39.04	190,620	-1.01(-2.51%)
Oct 26, 2021	40.38		40.01	40.05	138,123	-0.37(-0.92%)
Oct 25, 2021	40.10	40.57	39.88	40.42	120,753	+0.23(+0.57%)
Oct 22, 2021	40.62	40.75	40.06	40.19	80,224	-0.34(-0.85%)
Oct 21, 2021	40.83	40.95	40.02	40.54	131,432	-0.41(-1.01%)
Oct 20, 2021	40.49	41.15	40.15	40.95	81,397	+0.50(+1.23%)
Oct 19, 2021	40.64	40.78	40.10	40.45	92,495	+0.06(+0.14%)
Oct 18, 2021	40.05	40.64	39.87	40.39	161,399	+0.11(+0.26%)
Oct 15, 2021	41.69	41.87	40.26	40.29	207,731	-0.93(-2.26%)
Oct 14, 2021	41.43	41.72	41.03	41.22	200,508	+0.32(+0.77%)
Oct 13, 2021	41.48	42.30	40.61	40.90	142,116	-0.58(-1.39%)
Oct 12, 2021	41.42	41.84	41.05	41.48	206,775	+0.14(+0.35%)
Oct 11, 2021	41.79	42.24	41.30	41.33	148,451	-0.45(-1.08%)
Oct 08, 2021	42.00	42.35	41.64	41.78	135,212	-0.31(-0.73%)
Oct 07, 2021	41.93	42.56	41.93	42.09	185,698	+0.58(+1.41%)
Oct 06, 2021	41.39	41.67	40.52	41.51	150,713	-0.32(-0.76%)
Oct 05, 2021	41.75	42.13	41.31	41.82	223,514	+0.14(+0.35%)
Oct 04, 2021	41.25	41.92	41.18	41.68	159,723	+0.50(+1.21%)