Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	34.37	35.15	34.20	34.93	438,558	+0.23(+0.67%)
May 27, 2022	34.61	35.00	34.54	34.70	123,893	+0.24(+0.70%)
May 26, 2022	34.25	34.57	34.24	34.46	133,879	+0.62(+1.83%)
May 25, 2022	33.35	34.01	33.28	33.84	314,487	+0.38(+1.13%)
May 24, 2022	33.08	33.61	32.61	33.46	244,273	+0.11(+0.32%)
May 23, 2022	33.18	33.73	32.88	33.35	193,726	+0.93(+2.86%)
May 20, 2022	33.28	33.58	31.79	32.43	554,389	-0.38(-1.15%)
May 19, 2022	32.32	33.12	31.22	32.80	792,381	+0.08(+0.24%)
May 18, 2022	33.23	33.94	32.63	32.73	919,624	-0.80(-2.39%)
May 17, 2022	33.08	33.55	33.00	33.53	405,137	+1.18(+3.64%)
May 16, 2022	32.15	32.63	31.49	32.35	288,802	-0.14(-0.42%)
May 13, 2022	31.82	33.21	31.71	32.48	421,338	+0.84(+2.65%)
May 12, 2022	29.99	31.67	29.99	31.64	364,632	+1.45(+4.79%)
May 11, 2022	31.39	31.58	30.05	30.20	409,757	-0.92(-2.95%)
May 10, 2022	32.20	32.20	30.75	31.11	245,356	-0.69(-2.15%)
May 09, 2022	31.27	32.20	31.22	31.80	298,061	+0.21(+0.67%)
May 06, 2022	32.23	32.23	31.19	31.59	238,093	-0.60(-1.86%)
May 05, 2022	32.89	32.93	31.79	32.18	222,752	-1.14(-3.42%)
May 04, 2022	32.39	33.39	32.11	33.32	230,057	+0.97(+3.01%)
May 03, 2022	32.32	32.70	31.70	32.35	356,301	+0.15(+0.48%)
May 02, 2022	32.33	33.10	31.62	32.19	312,840	-0.21(-0.66%)
Apr 29, 2022	35.24	35.55	31.90	32.41	514,400	-2.67(-7.62%)
Apr 28, 2022	35.06	35.52	34.17	35.08	225,635	+0.45(+1.31%)
Apr 27, 2022	34.70	35.50	34.40	34.63	275,169	+0.00(+0.00%)
Apr 26, 2022	35.77	36.04	34.61	34.63	273,932	-1.60(-4.42%)
Apr 25, 2022	36.09	36.58	35.24	36.23	386,083	-0.23(-0.64%)
Apr 22, 2022	36.59	37.03	36.12	36.46	241,917	-0.28(-0.76%)
Apr 21, 2022	36.28	37.02	36.13	36.74	298,751	+0.78(+2.17%)
Apr 20, 2022	35.70	36.30	35.70	35.96	235,277	+0.70(+2.00%)
Apr 19, 2022	34.21	35.50	34.21	35.25	181,134	+0.84(+2.44%)
Apr 18, 2022	34.63	35.16	34.22	34.41	188,349	-0.27(-0.78%)
Apr 14, 2022	34.68	35.06	34.42	34.68	237,210	-0.02(-0.06%)
Apr 13, 2022	34.87	35.22	34.61	34.70	258,290	-0.30(-0.85%)
Apr 12, 2022	35.43	36.06	34.91	35.00	212,174	-0.12(-0.33%)
Apr 11, 2022	35.20	36.05	35.03	35.12	204,795	-0.56(-1.57%)
Apr 08, 2022	36.46	36.91	35.66	35.68	140,709	-0.95(-2.58%)
Apr 07, 2022	36.65	36.78	36.01	36.62	235,043	-0.11(-0.29%)
Apr 06, 2022	37.09	37.15	36.65	36.73	183,164	-0.65(-1.73%)
Apr 05, 2022	38.77	38.96	37.37	37.38	180,015	-1.36(-3.51%)
Apr 04, 2022	38.85	39.03	37.96	38.74	180,971	-0.02(-0.05%)
Apr 01, 2022	38.99	39.17	38.08	38.76	190,109	-0.03(-0.07%)
Mar 31, 2022	39.01	39.34	38.53	38.79	190,096	-0.44(-1.13%)
Mar 30, 2022	39.97	40.12	39.03	39.23	130,420	-0.62(-1.55%)
Mar 29, 2022	39.78	40.47	39.70	39.85	217,992	+0.41(+1.05%)
Mar 28, 2022	39.97	40.02	39.20	39.43	172,364	-0.81(-2.01%)
Mar 25, 2022	40.49	41.04	40.09	40.24	147,563	-0.21(-0.52%)
Mar 24, 2022	40.12	40.52	39.58	40.46	159,227	+0.53(+1.33%)
Mar 23, 2022	40.15	40.24	39.64	39.92	189,276	-0.44(-1.10%)
Mar 22, 2022	40.68	41.02	40.30	40.37	188,527	-0.10(-0.24%)
Mar 21, 2022	40.34	41.05	40.20	40.47	255,820	+0.27(+0.67%)
Mar 18, 2022	40.27	40.67	39.90	40.19	528,952	-0.19(-0.48%)
Mar 17, 2022	40.02	40.64	40.00	40.39	236,239	+0.08(+0.19%)
Mar 16, 2022	39.67	40.60	39.22	40.31	285,623	+1.34(+3.44%)
Mar 15, 2022	39.91	40.10	38.48	38.97	404,518	-0.59(-1.49%)
Mar 14, 2022	40.22	40.22	39.40	39.56	186,905	-0.38(-0.94%)
Mar 11, 2022	40.78	41.02	39.89	39.93	145,947	-0.74(-1.83%)
Mar 10, 2022	41.02	41.38	40.37	40.68	246,557	-0.94(-2.25%)
Mar 09, 2022	41.92	41.92	41.20	41.61	322,329	+0.78(+1.91%)
Mar 08, 2022	41.08	41.74	40.19	40.83	415,658	+0.08(+0.19%)
Mar 07, 2022	42.55	42.78	40.71	40.75	213,470	-1.76(-4.13%)
Mar 04, 2022	42.18	42.65	42.03	42.51	355,499	-0.29(-0.68%)
Mar 03, 2022	43.84	44.32	42.43	42.80	461,707	-0.86(-1.97%)
Mar 02, 2022	42.67	44.32	42.52	43.66	226,102	+1.42(+3.36%)

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.