Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	36.49	37.30	36.19	36.95	185,106	+0.11(+0.30%)
Jun 29, 2020	35.63	36.99	35.63	36.84	229,619	+2.05(+5.88%)
Jun 26, 2020	34.31	35.25	33.86	34.79	510,268	+0.23(+0.68%)
Jun 25, 2020	34.61	35.02	33.62	34.56	400,291	-0.39(-1.12%)
Jun 24, 2020	35.80	36.31	34.68	34.95	309,971	-1.53(-4.20%)
Jun 23, 2020	36.75	36.92	35.73	36.48	245,001	+0.45(+1.24%)
Jun 22, 2020	35.91	36.51	35.32	36.03	209,544	-0.27(-0.75%)
Jun 19, 2020	37.23	37.30	35.28	36.31	611,551	-0.38(-1.04%)
Jun 18, 2020	36.36	37.33	36.24	36.69	169,996	-0.24(-0.66%)
Jun 17, 2020	38.15	38.15	36.86	36.93	194,346	-1.21(-3.18%)
Jun 16, 2020	38.94	39.37	37.25	38.15	215,808	+1.18(+3.18%)
Jun 15, 2020	35.02	37.55	34.77	36.97	217,857	+0.07(+0.18%)
Jun 12, 2020	37.07	37.70	35.66	36.90	337,252	+1.70(+4.83%)
Jun 11, 2020	39.22	39.22	35.12	35.20	421,570	-4.92(-12.27%)
Jun 10, 2020	41.11	41.42	39.85	40.13	354,754	-0.92(-2.25%)
Jun 09, 2020	40.70	41.74	40.23	41.05	220,044	-0.76(-1.81%)
Jun 08, 2020	42.13	42.45	41.30	41.81	222,197	+0.63(+1.52%)
Jun 05, 2020	42.33	43.51	41.06	41.18	267,875	+1.28(+3.21%)
Jun 04, 2020	37.87	40.35	37.70	39.90	294,817	+1.55(+4.04%)
Jun 03, 2020	37.29	39.19	37.27	38.35	279,471	+2.08(+5.74%)
Jun 02, 2020	36.68	36.87	36.13	36.27	242,319	+0.27(+0.75%)