Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	42.22	42.85	41.81	41.95	630,864	-0.77(-1.81%)
Nov 29, 2021	42.56	43.07	41.74	42.73	323,427	+0.80(+1.91%)
Nov 26, 2021	42.76	43.18	41.24	41.93	165,348	-2.42(-5.46%)
Nov 24, 2021	44.91	45.03	44.31	44.35	142,669	-0.76(-1.69%)
Nov 23, 2021	44.61	45.34	44.61	45.11	243,630	+0.73(+1.65%)
Nov 22, 2021	44.08	45.29	43.49	44.38	188,708	+0.68(+1.55%)
Nov 19, 2021	43.38	43.96	43.12	43.70	220,960	-0.01(-0.02%)
Nov 18, 2021	43.67	43.79	43.62	43.71	213,361	+0.21(+0.49%)
Nov 17, 2021	42.36	43.69	42.28	43.50	238,527	+0.86(+2.01%)
Nov 16, 2021	42.46	43.02	42.19	42.64	200,325	+0.12(+0.27%)
Nov 15, 2021	42.84	42.87	42.15	42.53	240,171	+0.08(+0.18%)
Nov 12, 2021	42.61	42.82	42.30	42.45	196,174	+0.03(+0.07%)
Nov 11, 2021	42.56	42.56	42.06	42.42	109,585	-0.12(-0.27%)
Nov 10, 2021	42.31			42.54	102,460	+0.21(+0.50%)
Nov 09, 2021	42.74	42.74	41.97	42.33	239,412	-0.60(-1.39%)
Nov 08, 2021	42.83	43.16	42.28	42.92	179,740	+0.40(+0.95%)
Nov 05, 2021	40.66	42.73	40.66	42.52	247,694	+2.45(+6.12%)
Nov 04, 2021	40.30	40.86	39.72	40.07	161,943	-0.16(-0.41%)
Nov 03, 2021	39.05	40.33	38.93	40.23	188,034	+1.02(+2.60%)
Nov 02, 2021	40.25	40.38	39.21	39.21	204,328	-0.86(-2.14%)
Nov 01, 2021	40.19	40.15	39.63	40.07	158,482	-0.29(-0.72%)
Oct 29, 2021	41.15	42.35	40.01	40.35	263,246	+0.87(+2.19%)
Oct 28, 2021	39.35	39.96	39.35	39.49	155,592	+0.29(+0.74%)
Oct 27, 2021	40.09	40.08	39.16	39.20	189,859	-1.01(-2.51%)
Oct 26, 2021	40.55		40.17	40.21	137,572	-0.38(-0.92%)
Oct 25, 2021	40.26	40.73	40.04	40.59	120,270	+0.23(+0.57%)
Oct 22, 2021	40.79	40.91	40.22	40.35	79,904	-0.35(-0.85%)
Oct 21, 2021	40.99	41.11	40.18	40.70	130,907	-0.41(-1.01%)
Oct 20, 2021	40.65	41.32	40.31	41.11	81,072	+0.50(+1.23%)
Oct 19, 2021	40.81	40.94	40.26	40.61	92,125	+0.06(+0.14%)
Oct 18, 2021	40.21	40.81	40.03	40.56	160,754	+0.11(+0.26%)
Oct 15, 2021	41.86	42.04	40.42	40.45	206,901	-0.93(-2.26%)
Oct 14, 2021	41.60	41.89	41.19	41.38	199,707	+0.32(+0.77%)
Oct 13, 2021	41.64	42.47	40.78	41.07	141,548	-0.58(-1.39%)
Oct 12, 2021	41.59	42.01	41.21	41.64	205,949	+0.14(+0.35%)
Oct 11, 2021	41.96	42.41	41.47	41.50	147,858	-0.45(-1.08%)
Oct 08, 2021	42.17	42.52	41.81	41.95	134,672	-0.31(-0.73%)
Oct 07, 2021	42.10	42.73	42.10	42.26	184,956	+0.59(+1.41%)
Oct 06, 2021	41.56	41.84	40.68	41.67	150,111	-0.32(-0.76%)
Oct 05, 2021	41.91	42.30	41.48	41.99	222,621	+0.14(+0.34%)
Oct 04, 2021	41.41	42.09	41.35	41.85	159,085	+0.50(+1.21%)
Oct 01, 2021	40.64	41.75	40.31	41.35	277,308	+1.19(+2.97%)
Sep 30, 2021	41.08	41.25	40.09	40.15	254,662	-0.68(-1.67%)
Sep 29, 2021	41.07	41.30	40.67	40.84	292,435	-0.16(-0.40%)
Sep 28, 2021	41.89	42.75	41.00	41.00	192,579	-1.09(-2.58%)
Sep 27, 2021	40.91	42.76	40.81	42.09	171,141	+1.23(+3.01%)
Sep 24, 2021	40.94	41.85	40.80	40.85	149,453	-0.30(-0.72%)
Sep 23, 2021	40.69	41.69	40.69	41.15	167,803	+0.62(+1.52%)
Sep 22, 2021	40.62	41.53	40.49	40.54	198,761	+0.29(+0.72%)
Sep 21, 2021	41.50	41.61	40.19	40.25	157,294	-0.96(-2.33%)
Sep 20, 2021	40.75	41.22	40.33	41.21	193,681	-0.46(-1.11%)
Sep 17, 2021	42.09	42.09	41.31	41.67	690,385	-0.32(-0.76%)
Sep 16, 2021	43.39	43.82	41.99	41.99	185,413	-1.50(-3.45%)
Sep 15, 2021	43.26	43.93	43.06	43.49	186,419	+0.29(+0.67%)
Sep 14, 2021	44.19	44.46	42.88	43.20	254,058	-0.77(-1.75%)
Sep 13, 2021	43.85	44.35	43.41	43.97	140,444	+0.63(+1.44%)
Sep 10, 2021	43.96	44.33	43.30	43.35	232,620	-0.27(-0.62%)
Sep 09, 2021	43.85	44.22	43.60	43.62	196,986	-0.16(-0.37%)
Sep 08, 2021	43.96	44.26	43.64	43.78	210,125	-0.41(-0.94%)
Sep 07, 2021	45.07	45.07	44.06	44.19	180,402	-1.07(-2.36%)
Sep 03, 2021	45.33	46.07	44.78	45.26	262,623	-0.35(-0.76%)
Sep 02, 2021	45.57	45.98	44.88	45.61	232,021	+0.30(+0.66%)