Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	36.03	36.22	34.80	35.59	405,057	-1.31(-3.55%)
May 28, 2020	40.21	40.21	36.72	36.90	471,118	-2.32(-5.91%)
May 27, 2020	37.50	39.35	36.97	39.22	411,508	+2.82(+7.74%)
May 26, 2020	35.43	36.95	34.73	36.40	538,293	+2.60(+7.69%)
May 22, 2020	34.41	34.47	33.31	33.80	177,053	-0.24(-0.72%)
May 21, 2020	33.96	34.74	33.93	34.05	205,925	+0.04(+0.11%)
May 20, 2020	33.84	34.49	33.70	34.01	311,835	+0.41(+1.23%)
May 19, 2020	33.99	35.01	33.32	33.60	252,446	-0.84(-2.45%)
May 18, 2020	32.47	34.63	32.37	34.44	466,161	+3.73(+12.16%)
May 15, 2020	30.78	31.43	30.38	30.71	431,801	-0.34(-1.09%)
May 14, 2020	30.37	31.05	28.80	31.05	436,233	+0.41(+1.35%)
May 13, 2020	31.91	32.10	30.14	30.63	335,287	-1.88(-5.77%)
May 12, 2020	34.21	34.54	32.44	32.51	345,160	-1.47(-4.33%)
May 11, 2020	34.23	34.57	33.17	33.98	374,098	-1.17(-3.34%)
May 08, 2020	34.09	35.19	34.09	35.15	300,448	+2.15(+6.51%)
May 07, 2020	33.20	33.54	32.47	33.01	305,622	+0.56(+1.73%)
May 06, 2020	33.58	33.59	32.38	32.44	214,998	-0.93(-2.78%)
May 05, 2020	34.15	34.32	32.98	33.37	453,633	+0.08(+0.23%)
May 04, 2020	33.49	33.95	32.98	33.30	361,685	-0.95(-2.77%)
May 01, 2020	34.95	34.95	33.32	34.24	324,650	-1.75(-4.87%)
Apr 30, 2020	37.15	37.50	35.95	36.00	205,832	-2.21(-5.79%)
Apr 29, 2020	37.95	38.65	37.42	38.21	450,165	+1.80(+4.95%)
Apr 28, 2020	38.60	39.23	36.32	36.41	363,008	-0.72(-1.94%)
Apr 27, 2020	34.61	37.57	34.40	37.13	320,710	+2.70(+7.85%)
Apr 24, 2020	38.08	38.56	33.38	34.43	540,977	-0.81(-2.29%)
Apr 23, 2020	35.94	36.42	34.56	35.24	527,064	-0.69(-1.93%)
Apr 22, 2020	36.02	36.68	35.28	35.93	246,208	+0.82(+2.32%)
Apr 21, 2020	35.69	36.08	34.43	35.12	149,630	-1.97(-5.31%)
Apr 20, 2020	36.35	37.47	35.96	37.09	181,625	-0.58(-1.54%)
Apr 17, 2020	36.38	38.59	36.38	37.67	243,301	+2.45(+6.95%)
Apr 16, 2020	34.97	35.77	33.94	35.22	513,568	+0.33(+0.94%)
Apr 15, 2020	37.01	38.03	34.53	34.89	305,150	-3.91(-10.08%)
Apr 14, 2020	39.10	39.48	38.33	38.80	177,846	+0.96(+2.53%)
Apr 13, 2020	39.23	39.30	36.94	37.85	162,570	-2.04(-5.13%)
Apr 09, 2020	39.55	41.14	38.57	39.89	249,378	+1.69(+4.42%)
Apr 08, 2020	37.17	39.22	37.11	38.20	302,500	+1.98(+5.46%)
Apr 07, 2020	38.20	39.16	35.82	36.22	324,093	-1.00(-2.70%)
Apr 06, 2020	34.63	37.23	34.63	37.23	280,761	+4.37(+13.30%)
Apr 03, 2020	35.99	36.91	32.45	32.86	265,264	-3.92(-10.66%)
Apr 02, 2020	34.49	37.30	34.49	36.78	186,290	+1.80(+5.15%)
Apr 01, 2020	36.86	36.89	34.28	34.98	241,744	-4.26(-10.85%)
Mar 31, 2020	37.87	39.23	37.04	39.23	243,543	+0.80(+2.07%)
Mar 30, 2020	35.95	38.66	34.74	38.44	188,388	+2.15(+5.92%)
Mar 27, 2020	38.08	38.91	35.96	36.29	248,738	-4.23(-10.44%)
Mar 26, 2020	35.44	40.70	34.90	40.52	364,023	+5.45(+15.54%)
Mar 25, 2020	38.94	39.02	34.66	35.07	427,152	-1.82(-4.93%)
Mar 24, 2020	34.55	37.87	34.50	36.89	408,923	+4.63(+14.36%)
Mar 23, 2020	30.75	33.38	29.01	32.26	351,721	+1.47(+4.78%)
Mar 20, 2020	32.40	33.98	30.43	30.78	603,562	-1.38(-4.29%)
Mar 19, 2020	30.75	33.60	28.34	32.16	502,021	+0.96(+3.07%)
Mar 18, 2020	35.65	36.34	30.83	31.20	431,657	-7.44(-19.25%)
Mar 17, 2020	36.65	38.68	33.51	38.64	684,365	+2.80(+7.83%)
Mar 16, 2020	32.36	38.52	32.36	35.84	459,706	-1.79(-4.76%)
Mar 13, 2020	34.41	37.63	32.69	37.63	680,327	+5.64(+17.62%)
Mar 12, 2020	38.16	38.16	31.67	31.99	564,493	-10.00(-23.81%)
Mar 11, 2020	45.37	46.12	41.25	41.99	303,125	-5.43(-11.45%)
Mar 10, 2020	45.97	47.47	43.87	47.42	225,761	+3.30(+7.48%)
Mar 09, 2020	45.95	46.60	43.22	44.12	266,083	-5.82(-11.65%)
Mar 06, 2020	47.51	50.22	47.51	49.94	287,227	+0.55(+1.12%)
Mar 05, 2020	51.23	51.97	48.61	49.38	240,338	-3.72(-7.01%)
Mar 04, 2020	51.84	53.18	50.70	53.11	155,905	+2.25(+4.43%)
Mar 03, 2020	52.06	53.52	50.65	50.85	269,527	-1.24(-2.38%)

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.