Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	38.07	38.37	37.46	37.46	293,386	-0.84(-2.20%)
Aug 28, 2020	38.22	38.39	37.83	38.30	175,168	+0.39(+1.02%)
Aug 27, 2020	37.20	38.27	36.96	37.91	253,966	+1.14(+3.09%)
Aug 26, 2020	36.97	37.09	36.54	36.78	112,435	-0.19(-0.51%)
Aug 25, 2020	37.34	37.47	36.74	36.97	127,195	-0.15(-0.41%)
Aug 24, 2020	35.55	37.15	34.95	37.12	252,933	+1.84(+5.21%)
Aug 21, 2020	35.88	36.42	35.20	35.28	266,747	-0.88(-2.42%)
Aug 20, 2020	36.20	36.43	35.79	36.16	113,588	-0.71(-1.92%)
Aug 19, 2020	36.38	37.34	36.24	36.86	226,252	+0.48(+1.32%)
Aug 18, 2020	37.34	37.69	36.17	36.38	208,841	-1.12(-2.99%)
Aug 17, 2020	38.51	38.51	37.34	37.50	134,128	-1.06(-2.76%)
Aug 14, 2020	38.08	38.81	38.00	38.57	158,477	-0.03(-0.07%)
Aug 13, 2020	38.67	39.17	38.32	38.60	124,288	-0.58(-1.49%)
Aug 12, 2020	40.57	40.57	38.76	39.18	181,791	-0.62(-1.56%)
Aug 11, 2020	38.83	40.69	38.83	39.80	420,697	+1.64(+4.30%)
Aug 10, 2020	37.58	38.82	37.58	38.16	168,561	+0.88(+2.35%)
Aug 07, 2020	36.27	37.32	36.15	37.29	150,092	+0.83(+2.27%)
Aug 06, 2020	36.40	36.73	36.04	36.46	137,374	-0.04(-0.10%)
Aug 05, 2020	35.65	36.60	35.44	36.50	190,812	+1.44(+4.11%)
Aug 04, 2020	34.89	35.12	34.27	35.06	223,350	-0.15(-0.43%)
Aug 03, 2020	34.99	35.30	34.38	35.21	178,926	+0.47(+1.36%)
Jul 31, 2020	34.47	34.76	33.57	34.73	229,702	-0.22(-0.62%)
Jul 30, 2020	34.89	35.38	33.89	34.95	195,854	-0.73(-2.06%)
Jul 29, 2020	34.90	35.92	34.85	35.69	237,600	+0.80(+2.30%)
Jul 28, 2020	35.57	36.25	34.63	34.89	236,978	-0.82(-2.30%)
Jul 27, 2020	35.33	36.09	35.02	35.71	118,984	+0.15(+0.42%)
Jul 24, 2020	36.39	36.65	35.46	35.55	127,376	-0.90(-2.48%)
Jul 23, 2020	35.79	37.16	35.62	36.46	323,649	+0.42(+1.18%)
Jul 22, 2020	36.48	37.20	35.89	36.03	340,546	-0.87(-2.35%)
Jul 21, 2020	36.73	37.68	36.73	36.90	143,375	+0.75(+2.09%)
Jul 20, 2020	37.12	37.17	35.71	36.15	139,866	-1.32(-3.52%)
Jul 17, 2020	37.42	37.76	36.71	37.47	246,261	-0.05(-0.13%)
Jul 16, 2020	37.61	38.25	36.91	37.51	224,398	-0.32(-0.85%)
Jul 15, 2020	36.87	38.23	36.77	37.83	363,245	+1.97(+5.49%)
Jul 14, 2020	35.10	35.91	34.81	35.87	137,446	+0.63(+1.79%)
Jul 13, 2020	35.49	36.36	34.90	35.23	146,318	+0.13(+0.38%)
Jul 10, 2020	34.45	35.12	34.18	35.10	130,030	+0.90(+2.62%)
Jul 09, 2020	35.95	35.95	34.08	34.21	277,245	-2.03(-5.61%)
Jul 08, 2020	35.06	36.28	34.73	36.24	242,254	+0.93(+2.64%)
Jul 07, 2020	37.01	37.01	35.09	35.31	171,670	-2.20(-5.85%)
Jul 06, 2020	38.05	38.23	36.96	37.50	114,892	+0.52(+1.40%)
Jul 02, 2020	37.38	38.31	36.82	36.99	219,087	+0.81(+2.24%)
Jul 01, 2020	37.39	38.12	36.11	36.18	289,619	-1.09(-2.93%)
Jun 30, 2020	36.81	37.62	36.51	37.27	183,521	+0.11(+0.30%)
Jun 29, 2020	35.94	37.31	35.94	37.16	227,652	+2.06(+5.88%)
Jun 26, 2020	34.60	35.55	34.15	35.09	505,897	+0.24(+0.68%)
Jun 25, 2020	34.91	35.32	33.92	34.86	396,861	-0.40(-1.12%)
Jun 24, 2020	36.11	36.62	34.98	35.25	307,316	-1.55(-4.20%)
Jun 23, 2020	37.07	37.24	36.03	36.80	242,902	+0.45(+1.24%)
Jun 22, 2020	36.22	36.83	35.62	36.35	207,749	-0.27(-0.75%)
Jun 19, 2020	37.55	37.63	35.58	36.62	606,312	-0.39(-1.04%)
Jun 18, 2020	36.68	37.66	36.55	37.01	168,540	-0.24(-0.66%)
Jun 17, 2020	38.48	38.48	37.17	37.25	192,681	-1.22(-3.18%)
Jun 16, 2020	39.28	39.71	37.58	38.47	213,959	+1.19(+3.18%)
Jun 15, 2020	35.32	37.87	35.07	37.29	215,991	+0.07(+0.18%)
Jun 12, 2020	37.39	38.02	35.97	37.22	334,363	+1.71(+4.83%)
Jun 11, 2020	39.56	39.56	35.42	35.51	417,958	-4.96(-12.27%)
Jun 10, 2020	41.46	41.78	40.19	40.47	351,715	-0.93(-2.25%)
Jun 09, 2020	41.05	42.10	40.58	41.40	218,158	-0.76(-1.81%)
Jun 08, 2020	42.50	42.82	41.66	42.17	220,293	+0.63(+1.52%)
Jun 05, 2020	42.70	43.88	41.42	41.54	265,580	+1.29(+3.21%)
Jun 04, 2020	38.19	40.70	38.02	40.25	292,292	+1.56(+4.04%)
Jun 03, 2020	37.61	39.53	37.59	38.68	277,077	+2.10(+5.74%)
Jun 02, 2020	37.00	37.18	36.44	36.58	240,243	+0.27(+0.75%)