Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2021	48.15	49.48	48.07	48.95	195,420	+0.43(+0.89%)
Jun 29, 2021	49.19	49.19	48.37	48.52	133,483	-0.43(-0.88%)
Jun 28, 2021	49.51	49.51	48.56	48.95	146,174	-0.80(-1.61%)
Jun 25, 2021	50.68	51.10	49.75	49.75	487,903	-0.72(-1.42%)
Jun 24, 2021	49.84	50.52	49.27	50.47	119,807	+1.05(+2.13%)
Jun 23, 2021	49.46	49.99	49.04	49.42	124,918	+0.00(+0.00%)
Jun 22, 2021	49.82	49.82	48.76	49.42	111,398	-0.40(-0.81%)
Jun 21, 2021	49.42	50.14	49.19	49.82	132,855	+1.06(+2.17%)
Jun 18, 2021	49.82	49.99	48.75	48.76	375,277	-1.79(-3.53%)
Jun 17, 2021	52.60	52.70	50.30	50.55	145,671	-2.40(-4.53%)
Jun 16, 2021	52.84	53.25	52.28	52.94	163,231	-0.01(-0.02%)
Jun 15, 2021	52.85	53.06	52.38	52.95	206,663	+0.43(+0.82%)
Jun 14, 2021	52.12	52.53	51.91	52.52	190,714	+0.29(+0.55%)
Jun 11, 2021	52.15	52.33	51.69	52.24	95,305	+0.23(+0.44%)
Jun 10, 2021	53.27	53.27	51.90	52.01	170,755	-0.80(-1.52%)
Jun 09, 2021	54.10	54.42	52.76	52.81	196,021	-1.17(-2.18%)
Jun 08, 2021	52.93	54.11	52.28	53.98	267,804	+1.05(+1.98%)
Jun 07, 2021	52.51	53.20	52.47	52.93	233,102	+0.36(+0.69%)
Jun 04, 2021	51.74	52.59	51.74	52.57	207,730	+1.00(+1.94%)
Jun 03, 2021	50.42	51.58	50.12	51.57	167,556	+0.90(+1.77%)
Jun 02, 2021	51.63	51.63	50.09	50.67	167,892	-0.82(-1.60%)