Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2024	35.07	35.20	34.52	34.58	240,571	-0.67(-1.89%)
Apr 29, 2024	34.58	35.64	34.58	35.25	291,761	+0.92(+2.67%)
Apr 26, 2024	35.45	35.97	32.52	34.33	344,721	-1.43(-4.01%)
Apr 25, 2024	35.66	36.04	35.29	35.77	262,480	-0.35(-0.97%)
Apr 24, 2024	35.86	36.29	35.50	36.11	197,283	+0.00(+0.00%)
Apr 23, 2024	35.76	36.49	35.76	36.11	171,971	+0.40(+1.12%)
Apr 22, 2024	35.75	36.06	35.37	35.72	282,790	+0.10(+0.28%)
Apr 19, 2024	35.77	36.30	35.36	35.62	324,508	-0.32(-0.89%)
Apr 18, 2024	35.35	36.55	35.16	35.93	483,548	+2.68(+8.06%)
Apr 17, 2024	34.16	34.16	33.23	33.26	227,028	-0.54(-1.59%)
Apr 16, 2024	34.00	34.22	33.37	33.79	220,262	-0.40(-1.17%)
Apr 15, 2024	35.16	35.54	34.02	34.19	227,491	-0.77(-2.19%)
Apr 12, 2024	35.62	35.93	34.82	34.96	228,759	-0.98(-2.72%)
Apr 11, 2024	35.52	36.02	35.33	35.93	177,637	+0.63(+1.78%)
Apr 10, 2024	35.27	35.85	34.98	35.31	301,031	-1.35(-3.69%)
Apr 09, 2024	35.91	36.67	35.54	36.66	215,481	+0.78(+2.16%)
Apr 08, 2024	35.94	36.37	35.85	35.88	138,533	+0.20(+0.56%)
Apr 05, 2024	34.92	35.79	34.92	35.69	204,961	+0.72(+2.05%)
Apr 04, 2024	35.47	35.84	34.81	34.97	313,194	-0.01(-0.03%)
Apr 03, 2024	34.99	35.82	34.62	34.98	502,735	-0.19(-0.54%)
Apr 02, 2024	35.80	36.38	34.91	35.17	434,004	-0.98(-2.70%)
Apr 01, 2024	37.29	37.39	35.97	36.14	225,689	-0.86(-2.31%)
Mar 28, 2024	37.42	36.97	36.82	37.00	371,593	-0.33(-0.88%)
Mar 27, 2024	36.45	37.36	36.34	37.33	510,682	+1.21(+3.34%)
Mar 26, 2024	36.74	36.98	36.02	36.12	321,656	-0.45(-1.23%)
Mar 25, 2024	36.57	36.87	36.54	36.57	174,887	+0.17(+0.47%)
Mar 22, 2024	36.93	36.93	36.28	36.40	258,418	-0.45(-1.22%)
Mar 21, 2024	36.86	37.29	36.76	36.85	264,427	-0.09(-0.24%)
Mar 20, 2024	36.07	37.22	35.95	36.94	230,677	+0.69(+1.90%)
Mar 19, 2024	36.21	36.60	36.00	36.25	255,211	-0.04(-0.11%)
Mar 18, 2024	36.36	36.90	36.24	36.29	281,315	-0.13(-0.36%)
Mar 15, 2024	36.09	36.76	35.44	36.42	711,688	-0.28(-0.76%)
Mar 14, 2024	37.55	37.95	36.56	36.70	271,865	-1.05(-2.77%)
Mar 13, 2024	37.42	37.88	37.17	37.75	253,053	+0.24(+0.64%)
Mar 12, 2024	37.25	37.98	37.15	37.51	286,952	+0.40(+1.07%)
Mar 11, 2024	37.34	37.42	36.92	37.11	213,459	-0.48(-1.27%)
Mar 08, 2024	38.04	38.34	37.30	37.59	301,268	-0.02(-0.05%)
Mar 07, 2024	36.15	37.67	36.15	37.61	386,721	+1.81(+5.06%)
Mar 06, 2024	35.69	35.91	35.11	35.80	216,831	+0.30(+0.84%)
Mar 05, 2024	35.12	36.14	35.12	35.50	210,567	+0.22(+0.62%)
Mar 04, 2024	34.67	35.55	34.67	35.28	193,719	+0.59(+1.69%)
Mar 01, 2024	34.88	34.92	34.27	34.69	244,308	-0.11(-0.31%)
Feb 29, 2024	34.96	35.25	34.50	34.80	236,441	+0.35(+1.01%)
Feb 28, 2024	35.02	35.45	34.43	34.45	276,925	-0.86(-2.43%)
Feb 27, 2024	35.56	35.86	34.94	35.31	262,430	+0.09(+0.25%)
Feb 26, 2024	35.88	36.66	35.22	35.22	394,952	-0.93(-2.56%)
Feb 23, 2024	36.29	36.76	35.90	36.14	290,831	-0.14(-0.38%)
Feb 22, 2024	35.97	36.34	35.67	36.28	307,227	+0.17(+0.47%)
Feb 21, 2024	35.57	36.44	35.48	36.11	470,081	+0.42(+1.17%)
Feb 20, 2024	35.68	36.46	35.60	35.70	369,211	-0.52(-1.43%)
Feb 16, 2024	35.30	37.47	35.05	36.21	522,393	-0.18(-0.49%)
Feb 15, 2024	35.38	36.53	35.38	36.39	350,795	+1.34(+3.84%)
Feb 14, 2024	34.87	35.18	34.54	35.05	315,198	+0.68(+1.97%)
Feb 13, 2024	34.62	34.98	33.70	34.37	468,703	-1.31(-3.68%)
Feb 12, 2024	34.98	35.92	34.98	35.69	292,874	+0.74(+2.11%)
Feb 09, 2024	34.65	35.14	34.30	34.95	304,169	+0.42(+1.21%)
Feb 08, 2024	34.16	34.73	33.97	34.53	228,303	+0.41(+1.20%)
Feb 07, 2024	34.17	34.33	33.81	34.12	263,410	-0.01(-0.03%)
Feb 06, 2024	33.43	34.26	33.43	34.13	237,054	+0.76(+2.27%)
Feb 05, 2024	33.12	33.55	32.75	33.38	322,300	-0.19(-0.56%)
Feb 02, 2024	33.35	33.85	33.15	33.56	262,419	-0.22(-0.65%)

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.