Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2020		48.12	48.12	48.12	136,569	+0.38(+0.80%)
Dec 30, 2020	47.36	48.41	47.35	47.74	136,569	+0.53(+1.13%)
Dec 29, 2020	48.45	48.72	46.74	47.21	169,672	-1.23(-2.55%)
Dec 28, 2020	48.57	48.92	47.97	48.44	176,581	+0.35(+0.73%)
Dec 24, 2020	48.14	49.59	47.67	48.09	50,460	+0.17(+0.36%)
Dec 23, 2020	47.67	48.36	47.60	47.92	140,925	+0.71(+1.51%)
Dec 22, 2020	47.79	47.80	47.01	47.21	164,262	+0.08(+0.16%)
Dec 21, 2020	46.91	47.42	46.30	47.13	219,409	-1.22(-2.53%)
Dec 18, 2020	48.73	49.47	48.10	48.35	1,363,707	-0.36(-0.74%)
Dec 17, 2020	48.23	48.83	47.49	48.72	196,999	+0.66(+1.38%)
Dec 16, 2020	49.13	49.35	47.52	48.05	305,476	-0.88(-1.80%)
Dec 15, 2020	47.73	49.05	47.48	48.93	233,245	+1.97(+4.20%)
Dec 14, 2020	47.81	48.17	46.87	46.96	237,426	-0.05(-0.10%)
Dec 11, 2020	46.27	47.14	46.11	47.01	137,266	+0.38(+0.81%)
Dec 10, 2020	46.60	47.18	45.77	46.63	168,929	-0.53(-1.13%)
Dec 09, 2020	47.70	48.29	46.80	47.16	168,706	-0.15(-0.32%)
Dec 08, 2020	46.05	47.33	46.05	47.31	152,010	+0.75(+1.61%)
Dec 07, 2020	46.67	46.71	45.95	46.56	130,546	-0.44(-0.93%)
Dec 04, 2020	45.38	47.13	45.38	47.00	161,179	+2.19(+4.89%)
Dec 03, 2020	45.01	45.61	44.61	44.80	178,395	-0.02(-0.04%)
Dec 02, 2020	43.71	45.10	43.50	44.82	153,650	+0.98(+2.23%)
Dec 01, 2020	44.61	44.98	43.51	43.85	215,322	+0.17(+0.39%)
Nov 30, 2020	45.73	45.78	43.53	43.67	286,653	-2.42(-5.25%)
Nov 27, 2020	46.17	46.51	45.34	46.10	106,926	-0.33(-0.72%)
Nov 25, 2020	47.03	47.11	45.94	46.43	200,579	-0.82(-1.73%)
Nov 24, 2020	46.02	47.44	45.41	47.24	267,188	+2.28(+5.07%)
Nov 23, 2020	44.24	45.12	43.81	44.97	177,495	+1.50(+3.45%)
Nov 20, 2020	42.65	43.67	42.30	43.47	210,582	+0.45(+1.06%)
Nov 19, 2020	41.56	43.07	41.01	43.01	291,699	+1.21(+2.90%)
Nov 18, 2020	43.83	43.83	41.75	41.80	370,034	-1.24(-2.88%)
Nov 17, 2020	42.76	43.22	42.24	43.04	267,528	-0.47(-1.09%)
Nov 16, 2020	43.07	44.39	42.01	43.51	432,159	+1.89(+4.55%)
Nov 13, 2020	41.76	42.27	41.31	41.62	351,500	+0.61(+1.48%)
Nov 12, 2020	41.75	42.11	40.40	41.02	264,954	-1.55(-3.64%)
Nov 11, 2020	44.52	44.52	42.36	42.57	366,254	-1.73(-3.91%)
Nov 10, 2020	43.90	45.60	43.90	44.30	345,805	+0.87(+2.00%)
Nov 09, 2020	40.68	44.54	38.86	43.43	304,841	+5.69(+15.09%)
Nov 06, 2020	38.04	38.04	37.37	37.73	117,237	-0.26(-0.67%)
Nov 05, 2020	36.45	38.53	36.45	37.99	152,328	+1.85(+5.13%)
Nov 04, 2020	36.45	37.13	35.83	36.14	170,555	-1.45(-3.85%)
Nov 03, 2020	37.12	37.96	37.12	37.58	156,684	+1.19(+3.28%)
Nov 02, 2020	35.36	36.59	35.35	36.39	232,152	+1.67(+4.82%)
Oct 30, 2020	34.31	34.97	33.99	34.72	170,940	+0.21(+0.60%)
Oct 29, 2020	33.83	34.72	33.31	34.51	165,724	+0.44(+1.31%)
Oct 28, 2020	34.82	35.21	33.95	34.06	167,353	-1.84(-5.14%)
Oct 27, 2020	37.19	37.19	35.66	35.91	136,849	-1.29(-3.46%)
Oct 26, 2020	37.05	37.37	36.66	37.19	226,115	-0.30(-0.81%)
Oct 23, 2020	37.82	38.29	35.78	37.50	285,745	-1.18(-3.06%)
Oct 22, 2020	38.35	39.00	38.22	38.68	173,446	+0.37(+0.96%)
Oct 21, 2020	38.16	38.55	37.87	38.31	145,011	+0.73(+1.94%)
Oct 20, 2020	37.73	38.43	37.54	37.58	137,811	+0.28(+0.76%)
Oct 19, 2020	38.06	38.10	36.85	37.30	195,345	-0.72(-1.89%)
Oct 16, 2020	37.46	38.34	37.07	38.02	139,542	+0.49(+1.31%)
Oct 15, 2020	35.96	37.66	35.94	37.53	148,041	+0.95(+2.59%)
Oct 14, 2020	36.53	37.20	36.45	36.58	102,799	+0.16(+0.44%)
Oct 13, 2020	36.90	37.03	36.14	36.42	124,902	-1.05(-2.80%)
Oct 12, 2020	37.07	37.68	36.87	37.47	94,532	+0.42(+1.12%)
Oct 09, 2020	37.46	37.55	36.68	37.05	102,014	+0.12(+0.33%)
Oct 08, 2020	36.88	37.23	36.43	36.93	119,280	+0.61(+1.69%)
Oct 07, 2020	36.56	37.38	35.85	36.31	290,599	+0.26(+0.73%)
Oct 06, 2020	36.39	37.34	35.80	36.05	322,696	+0.29(+0.82%)
Oct 05, 2020	34.89	35.80	34.72	35.76	212,550	+1.28(+3.70%)
Oct 02, 2020	33.09	34.76	33.09	34.48	148,528	+0.58(+1.70%)

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.