Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	36.81	37.62	36.51	37.27	183,521	+0.11(+0.30%)
Jun 29, 2020	35.94	37.31	35.94	37.16	227,652	+2.06(+5.88%)
Jun 26, 2020	34.60	35.55	34.15	35.09	505,897	+0.24(+0.68%)
Jun 25, 2020	34.91	35.32	33.92	34.86	396,861	-0.40(-1.12%)
Jun 24, 2020	36.11	36.62	34.98	35.25	307,316	-1.55(-4.20%)
Jun 23, 2020	37.07	37.24	36.03	36.80	242,902	+0.45(+1.24%)
Jun 22, 2020	36.22	36.83	35.62	36.35	207,749	-0.27(-0.75%)
Jun 19, 2020	37.55	37.63	35.58	36.62	606,312	-0.39(-1.04%)
Jun 18, 2020	36.68	37.66	36.55	37.01	168,540	-0.24(-0.66%)
Jun 17, 2020	38.48	38.48	37.17	37.25	192,681	-1.22(-3.18%)
Jun 16, 2020	39.28	39.71	37.58	38.47	213,959	+1.19(+3.18%)
Jun 15, 2020	35.32	37.87	35.07	37.29	215,991	+0.07(+0.18%)
Jun 12, 2020	37.39	38.02	35.97	37.22	334,363	+1.71(+4.83%)
Jun 11, 2020	39.56	39.56	35.42	35.51	417,958	-4.96(-12.27%)
Jun 10, 2020	41.46	41.78	40.19	40.47	351,715	-0.93(-2.25%)
Jun 09, 2020	41.05	42.10	40.58	41.40	218,158	-0.76(-1.81%)
Jun 08, 2020	42.50	42.82	41.66	42.17	220,293	+0.63(+1.52%)
Jun 05, 2020	42.70	43.88	41.42	41.54	265,580	+1.29(+3.21%)
Jun 04, 2020	38.19	40.70	38.02	40.25	292,292	+1.56(+4.04%)
Jun 03, 2020	37.61	39.53	37.59	38.68	277,077	+2.10(+5.74%)
Jun 02, 2020	37.00	37.18	36.44	36.58	240,243	+0.27(+0.75%)

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

Free News Feed