Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2022	31.13	31.13	30.17	30.25	198,769	-0.84(-2.70%)
Aug 30, 2022	31.15	31.35	30.74	31.09	260,956	-0.14(-0.44%)
Aug 29, 2022	31.34	31.83	31.11	31.23	104,856	-0.41(-1.29%)
Aug 26, 2022	33.12	33.12	31.56	31.63	151,558	-1.41(-4.27%)
Aug 25, 2022	32.38	33.13	32.24	33.05	119,672	+0.93(+2.88%)
Aug 24, 2022	31.89	32.20	31.72	32.12	116,242	+0.34(+1.07%)
Aug 23, 2022	31.68	32.22	31.66	31.78	108,659	-0.13(-0.39%)
Aug 22, 2022	32.59	32.59	31.85	31.91	135,946	-1.22(-3.69%)
Aug 19, 2022	34.01	34.06	33.02	33.13	125,558	-1.06(-3.09%)
Aug 18, 2022	33.91	34.26	33.89	34.18	95,136	+0.23(+0.69%)
Aug 17, 2022	34.01	34.26	33.58	33.95	119,691	-0.49(-1.44%)
Aug 16, 2022	34.00	34.49	33.76	34.45	144,844	+0.38(+1.11%)
Aug 15, 2022	33.66	34.39	33.66	34.07	167,375	+0.07(+0.20%)
Aug 12, 2022	33.81	34.05	33.46	34.00	151,886	+0.35(+1.04%)
Aug 11, 2022	33.79	34.20	33.49	33.65	189,270	+0.23(+0.70%)
Aug 10, 2022	32.94	33.64	32.85	33.42	201,677	+1.12(+3.48%)
Aug 09, 2022	32.60	32.60	32.03	32.29	142,028	-0.24(-0.75%)
Aug 08, 2022	32.97	33.29	32.31	32.54	176,540	-0.21(-0.65%)
Aug 05, 2022	32.55	32.90	32.39	32.75	150,084	+0.02(+0.06%)
Aug 04, 2022	32.95	33.22	32.59	32.73	232,374	-0.13(-0.38%)
Aug 03, 2022	32.58	32.98	31.96	32.86	179,408	+0.39(+1.19%)
Aug 02, 2022	32.61	32.93	31.95	32.47	238,869	-0.46(-1.38%)

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.