Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	40.70	40.93	39.54	39.58	385,847	-1.12(-2.74%)
May 24, 2024	40.46	40.83	39.87	40.70	319,464	+0.79(+1.97%)
May 23, 2024	40.50	40.52	39.18	39.91	239,999	-0.55(-1.35%)
May 22, 2024	40.78	41.08	39.98	40.46	370,247	-0.44(-1.07%)
May 21, 2024	40.68	41.02	40.38	40.89	292,448	-0.02(-0.05%)
May 20, 2024	40.79	41.49	40.56	40.91	291,534	+0.13(+0.32%)
May 17, 2024	40.37	40.90	40.24	40.79	171,067	+0.34(+0.84%)
May 16, 2024	40.31	40.63	40.20	40.45	212,810	-0.16(-0.39%)
May 15, 2024	40.57	40.84	40.37	40.61	286,524	+0.41(+1.02%)
May 14, 2024	39.67	40.41	39.48	40.20	301,214	+1.18(+3.01%)
May 13, 2024	38.74	39.49	38.73	39.02	268,431	+0.64(+1.66%)
May 10, 2024	38.32	38.60	37.93	38.38	212,912	+0.18(+0.47%)
May 09, 2024	37.28	38.26	37.20	38.21	208,333	+0.91(+2.43%)
May 08, 2024	36.91	37.32	36.83	37.30	187,436	+0.06(+0.16%)
May 07, 2024	37.25	37.51	37.07	37.24	204,864	+0.13(+0.35%)
May 06, 2024	36.72	37.24	36.39	37.11	129,681	+0.72(+1.97%)
May 03, 2024	36.61	36.75	36.01	36.39	134,951	+0.34(+0.94%)
May 02, 2024	35.11	36.05	34.93	36.05	207,198	+1.39(+4.02%)