Barnes Historical Data - B

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

	Price Change	Change Percent	Stock Price	Last Traded
	0.15	0.53%	28.50	20:00:00

Open Price	Low Price	High Price	Close Price	Prev Close
28.27	27.99	28.79	28.50	28.35

B Historical Summary

Period	Open	High	Low	VWAP	Avg. Daily Vol	Change	%
1 Week	26.26	28.79	26.07	27.79	362,493	2.24	8.53%
1 Month	23.63	28.79	23.25	26.14	404,255	4.87	20.61%
3 Months	36.48	36.86	18.79	26.32	461,983	-7.98	-21.88%
6 Months	42.18	43.655	18.79	30.84	320,569	-13.68	-32.43%
1 Year	40.74	47.36	18.79	34.75	260,192	-12.24	-30.04%
3 Years	48.51	57.64	18.79	39.59	224,401	-20.01	-41.25%
5 Years	54.38	68.60	18.79	43.06	223,842	-25.88	-47.59%

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 08 2023	28.50	0.15	0.53%	28.27	28.79	27.99	280,984
Dec 07 2023	28.35	0.34	1.21%	28.16	28.39	27.84	409,233
Dec 06 2023	28.01	0.50	1.82%	27.65	28.19	27.57	402,744
Dec 05 2023	27.51	-0.15	-0.54%	27.56	27.87	27.21	301,117
Dec 04 2023	27.66	0.39	1.43%	27.03	27.73	26.95	333,168
Dec 01 2023	27.27	0.89	3.37%	26.26	27.27	26.07	366,202
Nov 30 2023	26.38	0.37	1.42%	26.22	26.42	25.85	395,672
Nov 29 2023	26.01	0.07	0.27%	26.07	26.39	25.86	448,147
Nov 28 2023	25.94	-0.19	-0.73%	26.01	26.29	25.7501	315,471
Nov 27 2023	26.13	-0.26	-0.99%	26.28	26.53	26.13	290,265
Nov 24 2023	26.39	0.25	0.96%	26.13	26.626	25.93	147,716
Nov 22 2023	26.14	0.23	0.89%	25.92	26.49	25.88	245,302
Nov 21 2023	25.91	-0.53	-2.0%	26.22	26.38	25.90	291,999
Nov 20 2023	26.44	0.20	0.76%	26.24	26.47	26.02	325,441
Nov 17 2023	26.24	0.59	2.3%	25.99	26.28	25.66	542,214
Nov 16 2023	25.65	-0.48	-1.84%	25.96	26.12	25.39	522,545
Nov 15 2023	26.13	0.61	2.39%	25.49	26.20	25.49	526,621
Nov 14 2023	25.52	1.54	6.42%	24.66	25.52	24.55	548,926
Nov 13 2023	23.98	-0.29	-1.19%	24.20	24.45	23.93	478,865
Nov 10 2023	24.27	0.85	3.63%	23.63	24.31	23.25	789,201