Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	29.54	30.24	29.30	30.19	271,011	+0.26(+0.87%)
Jun 29, 2022	30.47	30.47	29.61	29.93	154,668	-0.38(-1.25%)
Jun 28, 2022	31.27	31.53	30.27	30.31	159,983	-0.70(-2.25%)
Jun 27, 2022	31.14	31.47	30.71	31.01	191,201	+0.18(+0.60%)
Jun 24, 2022	30.79	31.61	30.73	30.82	650,796	+0.35(+1.15%)
Jun 23, 2022	30.63	30.82	30.10	30.47	121,139	-0.32(-1.04%)
Jun 22, 2022	30.70	31.15	30.65	30.79	155,856	-0.38(-1.21%)
Jun 21, 2022	30.93	31.49	30.39	31.17	168,348	+0.48(+1.55%)
Jun 17, 2022	30.50	30.88	30.01	30.70	412,337	+0.39(+1.28%)
Jun 16, 2022	31.46	31.46	30.07	30.31	236,506	-2.02(-6.24%)
Jun 15, 2022	32.54	32.78	31.90	32.32	156,309	+0.25(+0.79%)
Jun 14, 2022	31.97	32.23	31.40	32.07	316,353	+0.18(+0.58%)
Jun 13, 2022	32.89	32.98	31.67	31.89	229,013	-1.98(-5.84%)
Jun 10, 2022	34.41	34.62	33.60	33.87	97,548	-1.14(-3.27%)
Jun 09, 2022	34.99	35.62	34.76	35.01	131,427	-0.16(-0.44%)
Jun 08, 2022	35.79	35.79	34.94	35.17	174,310	-0.92(-2.55%)
Jun 07, 2022	35.60	36.12	35.43	36.09	160,451	-0.03(-0.08%)
Jun 06, 2022	35.85	36.17	35.39	36.12	192,012	+0.56(+1.58%)
Jun 03, 2022	35.21	35.61	35.06	35.55	141,336	+0.09(+0.25%)
Jun 02, 2022	35.30	35.53	35.06	35.47	135,379	+0.52(+1.50%)
Jun 01, 2022	35.22	35.28	34.51	34.94	266,251	+0.01(+0.03%)
May 31, 2022	34.37	35.15	34.20	34.93	438,558	+0.23(+0.67%)
May 27, 2022	34.61	35.00	34.54	34.70	123,893	+0.24(+0.70%)
May 26, 2022	34.25	34.57	34.24	34.46	133,879	+0.62(+1.83%)
May 25, 2022	33.35	34.01	33.28	33.84	314,487	+0.38(+1.13%)
May 24, 2022	33.08	33.61	32.61	33.46	244,273	+0.11(+0.32%)
May 23, 2022	33.18	33.73	32.88	33.35	193,726	+0.93(+2.86%)
May 20, 2022	33.28	33.58	31.79	32.43	554,389	-0.38(-1.15%)
May 19, 2022	32.32	33.12	31.22	32.80	792,381	+0.08(+0.24%)
May 18, 2022	33.23	33.94	32.63	32.73	919,624	-0.80(-2.39%)
May 17, 2022	33.08	33.55	33.00	33.53	405,137	+1.18(+3.64%)
May 16, 2022	32.15	32.63	31.49	32.35	288,802	-0.14(-0.42%)
May 13, 2022	31.82	33.21	31.71	32.48	421,338	+0.84(+2.65%)
May 12, 2022	29.99	31.67	29.99	31.64	364,632	+1.45(+4.79%)
May 11, 2022	31.39	31.58	30.05	30.20	409,757	-0.92(-2.95%)
May 10, 2022	32.20	32.20	30.75	31.11	245,356	-0.69(-2.15%)
May 09, 2022	31.27	32.20	31.22	31.80	298,061	+0.21(+0.67%)
May 06, 2022	32.23	32.23	31.19	31.59	238,093	-0.60(-1.86%)
May 05, 2022	32.89	32.93	31.79	32.18	222,752	-1.14(-3.42%)
May 04, 2022	32.39	33.39	32.11	33.32	230,057	+0.97(+3.01%)
May 03, 2022	32.32	32.70	31.70	32.35	356,301	+0.15(+0.48%)
May 02, 2022	32.33	33.10	31.62	32.19	312,840	-0.21(-0.66%)
Apr 29, 2022	35.24	35.55	31.90	32.41	514,400	-2.67(-7.62%)
Apr 28, 2022	35.06	35.52	34.17	35.08	225,635	+0.45(+1.31%)
Apr 27, 2022	34.70	35.50	34.40	34.63	275,169	+0.00(+0.00%)
Apr 26, 2022	35.77	36.04	34.61	34.63	273,932	-1.60(-4.42%)
Apr 25, 2022	36.09	36.58	35.24	36.23	386,083	-0.23(-0.64%)
Apr 22, 2022	36.59	37.03	36.12	36.46	241,917	-0.28(-0.76%)
Apr 21, 2022	36.28	37.02	36.13	36.74	298,751	+0.78(+2.17%)
Apr 20, 2022	35.70	36.30	35.70	35.96	235,277	+0.70(+2.00%)
Apr 19, 2022	34.21	35.50	34.21	35.25	181,134	+0.84(+2.44%)
Apr 18, 2022	34.63	35.16	34.22	34.41	188,349	-0.27(-0.78%)
Apr 14, 2022	34.68	35.06	34.42	34.68	237,210	-0.02(-0.06%)
Apr 13, 2022	34.87	35.22	34.61	34.70	258,290	-0.30(-0.85%)
Apr 12, 2022	35.43	36.06	34.91	35.00	212,174	-0.12(-0.33%)
Apr 11, 2022	35.20	36.05	35.03	35.12	204,795	-0.56(-1.57%)
Apr 08, 2022	36.46	36.91	35.66	35.68	140,709	-0.95(-2.58%)
Apr 07, 2022	36.65	36.78	36.01	36.62	235,043	-0.11(-0.29%)
Apr 06, 2022	37.09	37.15	36.65	36.73	183,164	-0.65(-1.73%)
Apr 05, 2022	38.77	38.96	37.37	37.38	180,015	-1.36(-3.51%)
Apr 04, 2022	38.85	39.03	37.96	38.74	180,971	-0.02(-0.05%)