Barnes Historical Data

Company Name	Stock Ticker Symbol	Market	Type
Barnes Group Inc	B	NYSE	Common Stock

	Price Change	Change Percent	Stock Price	Last Traded
	-0.16	-0.39%	40.36	16:00:02

Open Price	Low Price	High Price	Close Price	Prev Close
40.74	40.19	41.80	40.36	40.52

B Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	42.78	43.12	39.92	41.26	235,541	-2.42	-5.66%
1 Month	39.09	43.12	37.99	40.44	200,187	1.27	3.25%
3 Months	32.05	43.12	27.93	34.41	255,636	8.31	25.93%
6 Months	36.91	43.12	27.93	33.57	218,487	3.45	9.35%
1 Year	46.51	48.79	27.93	37.08	224,530	-6.15	-13.22%
3 Years	60.80	68.60	27.93	42.77	216,505	-20.44	-33.62%
5 Years	64.85	72.70	27.93	48.37	207,560	-24.49	-37.76%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2022	40.36	-0.16	-0.39%	40.74	41.80	40.19	231,225
Dec 07 2022	40.52	0.38	0.95%	40.14	40.79	39.92	134,908
Dec 06 2022	40.14	-1.30	-3.14%	41.42	41.50	39.9406	378,963
Dec 05 2022	41.44	-1.41	-3.29%	42.66	42.66	41.28	267,076
Dec 02 2022	42.85	0.68	1.61%	41.50	43.12	41.40	170,392
Dec 01 2022	42.17	-0.42	-0.99%	42.78	42.91	41.90	226,367
Nov 30 2022	42.59	0.90	2.16%	41.63	42.64	40.85	345,760
Nov 29 2022	41.69	1.70	4.25%	40.68	41.70	39.825	278,048
Nov 28 2022	39.99	-0.45	-1.11%	40.24	40.55	39.72	292,067
Nov 25 2022	40.44	0.30	0.75%	40.20	40.7424	39.88	75,271
Nov 23 2022	40.14	0.52	1.31%	39.61	40.37	39.60	141,388
Nov 22 2022	39.62	0.27	0.69%	39.25	39.62	39.03	167,985
Nov 22 2022	39.35	0.22	0.56%	39.25	39.54	39.03	102,684
Nov 21 2022	39.13	-0.10	-0.25%	38.96	39.13	38.60	119,344
Nov 18 2022	39.23	0.26	0.67%	39.64	39.90	39.11	166,171
Nov 17 2022	38.97	-0.09	-0.23%	38.37	38.98	37.99	109,689
Nov 16 2022	39.06	-0.38	-0.96%	39.28	39.34	38.74	155,582
Nov 15 2022	39.44	0.48	1.23%	39.39	39.90	38.77	153,988
Nov 14 2022	38.96	0.07	0.18%	38.89	39.25	38.64	161,902
Nov 11 2022	38.89	-0.37	-0.94%	39.16	39.71	38.82	183,141
Nov 10 2022	39.26	1.55	4.11%	39.09	39.44	38.44	275,511
Nov 09 2022	37.71	-0.17	-0.45%	37.70	38.245	37.29	217,345