Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2024	33.50	34.25	32.95	32.98	453,676	-0.51(-1.52%)
Jan 30, 2024	33.37	33.60	32.93	33.48	405,458	+0.79(+2.41%)
Jan 29, 2024	32.23	32.83	32.10	32.70	239,151	+0.31(+0.95%)
Jan 26, 2024	32.59	32.87	32.31	32.39	236,781	+0.07(+0.22%)
Jan 25, 2024	32.08	32.58	31.87	32.32	271,095	+0.36(+1.12%)
Jan 24, 2024	32.32	32.34	31.50	31.96	319,493	+0.07(+0.22%)
Jan 23, 2024	31.78	32.40	31.67	31.89	349,116	+0.60(+1.91%)
Jan 22, 2024	30.88	31.35	30.83	31.29	392,671	+0.60(+1.95%)
Jan 19, 2024	30.72	30.81	30.27	30.70	299,068	-0.15(-0.48%)
Jan 18, 2024	30.28	30.88	30.06	30.85	575,961	+0.71(+2.35%)
Jan 17, 2024	30.49	30.69	29.93	30.14	528,094	-0.44(-1.43%)
Jan 16, 2024	31.32	31.38	30.48	30.58	298,337	-1.05(-3.31%)
Jan 12, 2024	31.66	32.17	31.35	31.62	432,228	-0.02(-0.06%)
Jan 11, 2024	30.10	32.00	29.57	31.64	539,589	+1.36(+4.51%)
Jan 10, 2024	30.02	30.64	29.92	30.28	299,097	+0.26(+0.86%)
Jan 09, 2024	30.16	30.37	29.87	30.02	344,620	-0.68(-2.21%)
Jan 08, 2024	30.05	30.77	29.92	30.70	304,750	+0.56(+1.85%)
Jan 05, 2024	30.02	30.50	29.56	30.14	443,565	-0.14(-0.46%)
Jan 04, 2024	30.38	30.67	30.12	30.28	462,969	+0.09(+0.30%)
Jan 03, 2024	31.60	31.60	30.09	30.19	660,404	-1.63(-5.13%)
Jan 02, 2024	32.16	32.49	31.60	31.82	750,402	-0.68(-2.08%)
Dec 29, 2023	32.51	32.74	32.34	32.50	238,793	-0.21(-0.64%)
Dec 28, 2023	32.60	32.79	32.48	32.71	193,881	-0.02(-0.06%)
Dec 27, 2023	32.73	32.96	32.48	32.73	210,775	+0.13(+0.40%)
Dec 26, 2023	32.10	32.67	31.93	32.60	170,472	+0.69(+2.15%)
Dec 22, 2023	31.35	31.96	31.35	31.91	254,685	+0.61(+1.94%)
Dec 21, 2023	30.83	31.38	30.80	31.30	301,562	+0.77(+2.51%)
Dec 20, 2023	31.01	31.46	30.51	30.54	380,851	-0.44(-1.41%)
Dec 19, 2023	30.48	31.16	30.48	30.97	505,961	+0.68(+2.24%)
Dec 18, 2023	29.89	30.45	29.48	30.30	399,317	+0.47(+1.57%)
Dec 15, 2023	30.53	30.53	29.69	29.83	1,004,678	-0.50(-1.64%)
Dec 14, 2023	30.01	30.70	29.90	30.33	340,563	+0.86(+2.91%)
Dec 13, 2023	28.58	29.61	28.28	29.47	620,487	+0.93(+3.25%)
Dec 12, 2023	28.53	28.69	28.29	28.54	305,611	-0.01(-0.04%)
Dec 11, 2023	28.33	28.61	28.17	28.55	333,694	+0.17(+0.60%)
Dec 08, 2023	28.16	28.67	27.88	28.39	282,119	+0.15(+0.53%)
Dec 07, 2023	28.05	28.28	27.73	28.24	410,887	+0.34(+1.21%)
Dec 06, 2023	27.54	28.08	27.46	27.90	404,372	+0.50(+1.82%)
Dec 05, 2023	27.45	27.76	27.10	27.40	302,329	-0.15(-0.54%)
Dec 04, 2023	26.92	27.62	26.84	27.55	334,514	+0.39(+1.43%)
Dec 01, 2023	26.15	27.16	25.96	27.16	367,682	+0.89(+3.37%)
Nov 30, 2023	26.11	26.31	25.75	26.27	397,271	+0.37(+1.42%)
Nov 29, 2023	25.96	26.28	25.76	25.91	449,958	+0.07(+0.27%)
Nov 28, 2023	25.91	26.18	25.65	25.84	316,746	-0.19(-0.73%)
Nov 27, 2023	26.10	26.42	26.02	26.02	291,438	-0.26(-0.99%)
Nov 24, 2023	26.02	26.52	25.83	26.28	148,313	+0.25(+0.96%)
Nov 22, 2023	25.82	26.38	25.78	26.03	246,293	+0.23(+0.89%)
Nov 21, 2023	26.11	26.27	25.80	25.81	293,179	-0.37(-1.41%)
Nov 20, 2023	25.98	26.20	25.76	26.17	328,743	+0.20(+0.76%)
Nov 17, 2023	25.73	26.02	25.40	25.98	547,720	+0.58(+2.30%)
Nov 16, 2023	25.70	25.86	25.13	25.39	527,851	-0.48(-1.84%)
Nov 15, 2023	25.23	25.94	25.23	25.87	531,969	+0.60(+2.39%)
Nov 14, 2023	24.41	25.26	24.30	25.26	554,702	+1.52(+6.42%)
Nov 13, 2023	23.96	24.20	23.69	23.74	485,538	-0.29(-1.19%)
Nov 10, 2023	23.39	24.07	23.02	24.03	797,215	+0.84(+3.63%)
Nov 09, 2023	22.52	23.31	22.28	23.18	545,110	+0.83(+3.72%)
Nov 08, 2023	22.95	23.01	22.33	22.35	904,530	-0.61(-2.67%)
Nov 07, 2023	22.18	23.13	21.91	22.97	827,752	+0.44(+1.93%)
Nov 06, 2023	22.49	22.81	22.20	22.53	842,414	+0.28(+1.25%)
Nov 03, 2023	22.80	23.18	22.08	22.25	941,941	+1.17(+5.54%)
Nov 02, 2023	21.02	21.44	20.65	21.09	584,691	+0.46(+2.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.