Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
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.