Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.07	35.20	34.52	34.58	240,571	-0.67(-1.89%)
Apr 29, 2024	34.58	35.64	34.58	35.25	291,761	+0.92(+2.67%)
Apr 26, 2024	35.45	35.97	32.52	34.33	344,721	-1.43(-4.01%)
Apr 25, 2024	35.66	36.04	35.29	35.77	262,480	-0.35(-0.97%)
Apr 24, 2024	35.86	36.29	35.50	36.11	197,283	+0.00(+0.00%)
Apr 23, 2024	35.76	36.49	35.76	36.11	171,971	+0.40(+1.12%)
Apr 22, 2024	35.75	36.06	35.37	35.72	282,790	+0.10(+0.28%)
Apr 19, 2024	35.77	36.30	35.36	35.62	324,508	-0.32(-0.89%)
Apr 18, 2024	35.35	36.55	35.16	35.93	483,548	+2.68(+8.06%)
Apr 17, 2024	34.16	34.16	33.23	33.26	227,028	-0.54(-1.59%)
Apr 16, 2024	34.00	34.22	33.37	33.79	220,262	-0.40(-1.17%)
Apr 15, 2024	35.16	35.54	34.02	34.19	227,491	-0.77(-2.19%)
Apr 12, 2024	35.62	35.93	34.82	34.96	228,759	-0.98(-2.72%)
Apr 11, 2024	35.52	36.02	35.33	35.93	177,637	+0.63(+1.78%)
Apr 10, 2024	35.27	35.85	34.98	35.31	301,031	-1.35(-3.69%)
Apr 09, 2024	35.91	36.67	35.54	36.66	215,481	+0.78(+2.16%)
Apr 08, 2024	35.94	36.37	35.85	35.88	138,533	+0.20(+0.56%)
Apr 05, 2024	34.92	35.79	34.92	35.69	204,961	+0.72(+2.05%)
Apr 04, 2024	35.47	35.84	34.81	34.97	313,194	-0.01(-0.03%)
Apr 03, 2024	34.99	35.82	34.62	34.98	502,735	-0.19(-0.54%)
Apr 02, 2024	35.80	36.38	34.91	35.17	434,004	-0.98(-2.70%)