Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	38.08	38.37	37.46	37.46	293,377	-0.84(-2.20%)
Aug 28, 2020	38.22	38.39	37.83	38.30	175,163	+0.39(+1.02%)
Aug 27, 2020	37.21	38.27	36.96	37.91	253,958	+1.14(+3.09%)
Aug 26, 2020	36.97	37.09	36.54	36.78	112,432	-0.19(-0.51%)
Aug 25, 2020	37.34	37.47	36.74	36.97	127,191	-0.15(-0.41%)
Aug 24, 2020	35.56	37.15	34.95	37.12	252,925	+1.84(+5.21%)
Aug 21, 2020	35.89	36.42	35.20	35.28	266,739	-0.88(-2.42%)
Aug 20, 2020	36.21	36.43	35.79	36.16	113,584	-0.71(-1.92%)
Aug 19, 2020	36.38	37.35	36.24	36.87	226,245	+0.48(+1.32%)
Aug 18, 2020	37.35	37.69	36.17	36.38	208,834	-1.12(-2.99%)
Aug 17, 2020	38.51	38.51	37.35	37.51	134,124	-1.06(-2.76%)
Aug 14, 2020	38.08	38.82	38.01	38.57	158,472	-0.03(-0.07%)
Aug 13, 2020	38.67	39.17	38.33	38.60	124,284	-0.58(-1.49%)
Aug 12, 2020	40.57	40.57	38.76	39.18	181,786	-0.62(-1.56%)
Aug 11, 2020	38.83	40.69	38.83	39.80	420,684	+1.64(+4.30%)
Aug 10, 2020	37.58	38.82	37.58	38.17	168,556	+0.88(+2.35%)
Aug 07, 2020	36.27	37.32	36.15	37.29	150,087	+0.83(+2.27%)
Aug 06, 2020	36.40	36.73	36.05	36.46	137,370	-0.04(-0.10%)
Aug 05, 2020	35.65	36.60	35.44	36.50	190,806	+1.44(+4.11%)
Aug 04, 2020	34.89	35.12	34.27	35.06	223,343	-0.15(-0.43%)

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.

Barnes Group (NY: B )

Historical Prices

Sections

Services

Log In Using Your Account

Barnes Group (NY: B )

Historical Prices

Sections

Services