Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2024	40.70	40.93	39.54	39.58	385,847	-1.12(-2.74%)
May 24, 2024	40.46	40.83	39.87	40.70	319,464	+0.79(+1.97%)
May 23, 2024	40.50	40.52	39.18	39.91	239,999	-0.55(-1.35%)
May 22, 2024	40.78	41.08	39.98	40.46	370,247	-0.44(-1.07%)
May 21, 2024	40.68	41.02	40.38	40.89	292,448	-0.02(-0.05%)
May 20, 2024	40.79	41.49	40.56	40.91	291,534	+0.13(+0.32%)
May 17, 2024	40.37	40.90	40.24	40.79	171,067	+0.34(+0.84%)
May 16, 2024	40.31	40.63	40.20	40.45	212,810	-0.16(-0.39%)
May 15, 2024	40.57	40.84	40.37	40.61	286,524	+0.41(+1.02%)
May 14, 2024	39.67	40.41	39.48	40.20	301,214	+1.18(+3.01%)
May 13, 2024	38.74	39.49	38.73	39.02	268,431	+0.64(+1.66%)
May 10, 2024	38.32	38.60	37.93	38.38	212,912	+0.18(+0.47%)
May 09, 2024	37.28	38.26	37.20	38.21	208,333	+0.91(+2.43%)
May 08, 2024	36.91	37.32	36.83	37.30	187,436	+0.06(+0.16%)
May 07, 2024	37.25	37.51	37.07	37.24	204,864	+0.13(+0.35%)
May 06, 2024	36.72	37.24	36.39	37.11	129,681	+0.72(+1.97%)
May 03, 2024	36.61	36.75	36.01	36.39	134,951	+0.34(+0.94%)
May 02, 2024	35.11	36.05	34.93	36.05	207,198	+1.39(+4.02%)
May 01, 2024	34.63	35.42	34.40	34.66	196,541	+0.08(+0.23%)
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%)

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.