Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	42.02	42.36	41.35	41.59	149,858	+0.03(+0.07%)
Jun 29, 2023	40.80	41.89	40.80	41.56	365,991	+0.72(+1.76%)
Jun 28, 2023	40.69	41.00	40.49	40.84	203,548	+0.16(+0.39%)
Jun 27, 2023	40.50	40.97	40.27	40.69	230,191	+0.35(+0.86%)
Jun 26, 2023	40.21	40.93	40.21	40.34	137,243	+0.16(+0.39%)
Jun 23, 2023	39.53	40.20	39.44	40.18	535,365	+0.11(+0.27%)
Jun 22, 2023	40.74	41.01	40.05	40.07	182,542	-0.73(-1.79%)
Jun 21, 2023	39.99	41.20	39.99	40.80	155,331	+0.60(+1.50%)
Jun 20, 2023	40.24	40.45	39.79	40.20	196,439	-0.12(-0.29%)
Jun 16, 2023	40.61	40.73	40.02	40.32	750,780	-0.23(-0.56%)
Jun 15, 2023	40.21	40.72	40.08	40.55	156,912	+0.18(+0.44%)
May 08, 2023	40.73	40.82	39.90	40.37	116,054	-0.34(-0.84%)
May 05, 2023	40.91	41.06	40.37	40.71	178,729	+0.48(+1.20%)
May 04, 2023	40.77	41.02	39.77	40.23	248,872	-0.72(-1.75%)
May 03, 2023	41.17	41.83	40.86	40.95	255,368	-0.19(-0.45%)
May 02, 2023	41.12	41.36	40.15	41.14	231,222	-0.09(-0.21%)
May 01, 2023	41.14	41.87	41.00	41.22	173,252	-0.05(-0.12%)
Apr 28, 2023	40.72	42.31	40.67	41.27	252,996	+0.61(+1.50%)
Apr 27, 2023	38.92	40.89	37.98	40.66	245,005	+3.73(+10.10%)
Apr 26, 2023	37.05	37.43	36.57	36.93	190,343	-0.76(-2.01%)
Apr 25, 2023	37.54	38.08	37.42	37.69	131,730	-0.22(-0.57%)
Apr 24, 2023	39.29	39.29	37.67	37.90	164,785	-1.69(-4.27%)
Apr 21, 2023	39.97	39.97	39.19	39.59	126,116	-0.06(-0.15%)
Apr 20, 2023	39.65	39.72	39.26	39.65	137,515	-0.20(-0.49%)
Apr 19, 2023	39.65	39.88	39.30	39.85	152,211	-0.08(-0.20%)
Apr 18, 2023	39.82	40.17	39.44	39.93	192,372	+0.17(+0.42%)
Apr 17, 2023	39.52	40.00	39.27	39.76	138,021	+0.18(+0.45%)
Apr 14, 2023	39.97	40.61	39.18	39.58	187,324	-0.52(-1.30%)
Apr 13, 2023	39.65	40.13	39.25	40.10	153,400	+0.36(+0.91%)
Apr 12, 2023	39.47	39.77	38.98	39.74	143,596	+0.60(+1.53%)
Apr 11, 2023	39.11	39.56	39.03	39.14	129,398	+0.29(+0.76%)
Apr 10, 2023	38.07	39.04	38.07	38.85	184,079	+0.62(+1.62%)
Apr 06, 2023	38.52	38.52	38.03	38.23	106,477	-0.19(-0.49%)
Apr 05, 2023	38.29	38.63	37.96	38.42	139,426	-0.20(-0.51%)
Apr 04, 2023	39.99	39.99	38.23	38.61	202,807	-1.33(-3.32%)