Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.61	32.88	28.70	32.79	595,882	-0.84(-2.51%)
Jul 28, 2022	32.82	33.92	32.67	33.63	262,612	+0.93(+2.85%)
Jul 27, 2022	31.95	32.94	31.95	32.70	136,971	+0.70(+2.18%)
Jul 26, 2022	31.93	32.27	31.77	32.00	103,701	+0.11(+0.33%)
Jul 25, 2022	31.74	32.04	31.44	31.90	158,597	+0.33(+1.04%)
Jul 22, 2022	31.70	31.90	31.22	31.57	129,612	-0.01(-0.03%)
Jul 21, 2022	31.22	31.65	30.76	31.58	180,816	-0.04(-0.12%)
Jul 20, 2022	31.24	31.78	31.10	31.62	173,411	+0.38(+1.21%)
Jul 19, 2022	30.07	31.29	30.07	31.24	170,360	+1.28(+4.27%)
Jul 18, 2022	30.38	30.53	29.79	29.96	126,146	-0.01(-0.03%)
Jul 15, 2022	30.01	30.27	29.37	29.97	134,290	+0.57(+1.95%)
Jul 14, 2022	29.18	29.50	28.85	29.40	130,852	-0.27(-0.92%)
Jul 13, 2022	29.50	29.87	29.21	29.67	129,803	-0.21(-0.71%)
Jul 12, 2022	29.51	30.24	29.37	29.88	152,304	+0.36(+1.22%)
Jul 11, 2022	29.61	29.69	29.13	29.52	154,990	-0.29(-0.98%)
Jul 08, 2022	29.82	29.93	29.13	29.81	201,705	-0.11(-0.36%)
Jul 07, 2022	30.00	30.23	29.50	29.92	172,090	+0.31(+1.05%)
Jul 06, 2022	29.98	30.20	28.97	29.61	141,837	-0.56(-1.86%)
Jul 05, 2022	29.99	30.42	29.09	30.17	240,159	-0.42(-1.36%)
Jul 01, 2022	30.18	30.79	29.87	30.59	182,511	+0.40(+1.32%)
Jun 30, 2022	29.54	30.24	29.30	30.19	271,019	+0.26(+0.87%)
Jun 29, 2022	30.47	30.47	29.61	29.93	154,673	-0.38(-1.25%)
Jun 28, 2022	31.27	31.53	30.27	30.31	159,988	-0.70(-2.25%)
Jun 27, 2022	31.14	31.47	30.71	31.00	191,207	+0.18(+0.60%)
Jun 24, 2022	30.79	31.61	30.73	30.82	650,817	+0.35(+1.15%)
Jun 23, 2022	30.63	30.82	30.10	30.47	121,143	-0.32(-1.04%)
Jun 22, 2022	30.69	31.15	30.65	30.79	155,861	-0.38(-1.21%)
Jun 21, 2022	30.93	31.49	30.39	31.17	168,353	+0.48(+1.55%)
Jun 17, 2022	30.50	30.88	30.01	30.69	412,350	+0.39(+1.28%)
Jun 16, 2022	31.46	31.46	30.06	30.31	236,514	-2.02(-6.24%)
Jun 15, 2022	32.54	32.78	31.90	32.32	156,314	+0.25(+0.79%)
Jun 14, 2022	31.96	32.23	31.40	32.07	316,363	+0.18(+0.58%)
Jun 13, 2022	32.89	32.98	31.66	31.89	229,020	-1.98(-5.84%)
Jun 10, 2022	34.41	34.62	33.60	33.86	97,551	-1.14(-3.27%)
Jun 09, 2022	34.99	35.62	34.76	35.01	131,431	-0.16(-0.44%)
Jun 08, 2022	35.78	35.78	34.94	35.16	174,315	-0.92(-2.55%)
Jun 07, 2022	35.60	36.11	35.43	36.09	160,457	-0.03(-0.08%)
Jun 06, 2022	35.85	36.17	35.39	36.11	192,018	+0.56(+1.58%)
Jun 03, 2022	35.21	35.61	35.06	35.55	141,341	+0.09(+0.25%)
Jun 02, 2022	35.30	35.53	35.06	35.46	135,383	+0.52(+1.50%)
Jun 01, 2022	35.22	35.28	34.50	34.94	266,259	+0.01(+0.03%)
May 31, 2022	34.37	35.14	34.20	34.93	438,572	+0.23(+0.67%)
May 27, 2022	34.61	34.99	34.54	34.70	123,897	+0.24(+0.70%)
May 26, 2022	34.25	34.57	34.24	34.46	133,883	+0.62(+1.83%)
May 25, 2022	33.35	34.01	33.28	33.84	314,497	+0.38(+1.13%)
May 24, 2022	33.08	33.61	32.61	33.46	244,281	+0.11(+0.32%)
May 23, 2022	33.18	33.73	32.88	33.35	193,732	+0.93(+2.86%)
May 20, 2022	33.27	33.58	31.79	32.43	554,406	-0.38(-1.15%)
May 19, 2022	32.32	33.12	31.22	32.80	792,406	+0.08(+0.24%)
May 18, 2022	33.23	33.94	32.63	32.72	919,654	-0.80(-2.39%)
May 17, 2022	33.08	33.54	32.99	33.53	405,150	+1.18(+3.64%)
May 16, 2022	32.15	32.63	31.49	32.35	288,811	-0.14(-0.42%)
May 13, 2022	31.82	33.21	31.71	32.48	421,352	+0.84(+2.65%)
May 12, 2022	29.99	31.67	29.99	31.64	364,644	+1.45(+4.79%)
May 11, 2022	31.39	31.58	30.05	30.20	409,770	-0.92(-2.95%)
May 10, 2022	32.20	32.20	30.75	31.11	245,364	-0.69(-2.15%)
May 09, 2022	31.27	32.20	31.22	31.80	298,071	+0.21(+0.67%)
May 06, 2022	32.23	32.23	31.19	31.59	238,101	-0.60(-1.86%)
May 05, 2022	32.89	32.93	31.79	32.18	222,759	-1.14(-3.42%)
May 04, 2022	32.39	33.39	32.11	33.32	230,065	+0.97(+3.01%)
May 03, 2022	32.32	32.69	31.70	32.35	356,312	+0.15(+0.48%)