Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	36.81	37.62	36.51	37.27	183,515	+0.11(+0.30%)
Jun 29, 2020	35.94	37.31	35.94	37.16	227,645	+2.06(+5.88%)
Jun 26, 2020	34.60	35.56	34.15	35.09	505,881	+0.24(+0.68%)
Jun 25, 2020	34.91	35.32	33.92	34.86	396,849	-0.40(-1.12%)
Jun 24, 2020	36.11	36.62	34.98	35.25	307,306	-1.55(-4.20%)
Jun 23, 2020	37.07	37.24	36.04	36.80	242,895	+0.45(+1.24%)
Jun 22, 2020	36.22	36.83	35.62	36.35	207,742	-0.27(-0.75%)
Jun 19, 2020	37.55	37.63	35.58	36.62	606,293	-0.39(-1.04%)
Jun 18, 2020	36.68	37.66	36.55	37.01	168,535	-0.24(-0.66%)
Jun 17, 2020	38.49	38.49	37.18	37.25	192,675	-1.22(-3.18%)
Jun 16, 2020	39.28	39.71	37.58	38.48	213,953	+1.19(+3.18%)
Jun 15, 2020	35.32	37.87	35.08	37.29	215,984	+0.07(+0.18%)
Jun 12, 2020	37.39	38.02	35.97	37.22	334,352	+1.71(+4.83%)
Jun 11, 2020	39.56	39.56	35.42	35.51	417,945	-4.96(-12.27%)
Jun 10, 2020	41.46	41.78	40.19	40.47	351,704	-0.93(-2.25%)
Jun 09, 2020	41.05	42.10	40.58	41.41	218,152	-0.76(-1.81%)
Jun 08, 2020	42.50	42.82	41.66	42.17	220,286	+0.63(+1.52%)
Jun 05, 2020	42.70	43.88	41.42	41.54	265,571	+1.29(+3.21%)
Jun 04, 2020	38.19	40.70	38.02	40.25	292,282	+1.56(+4.04%)
Jun 03, 2020	37.61	39.53	37.59	38.68	277,068	+2.10(+5.74%)
Jun 02, 2020	37.00	37.19	36.44	36.58	240,236	+0.27(+0.75%)