Barnes Group, Inc. Common Stock (B)

Historical Prices For Barnes Group, Inc. Common Stock (B)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
1/24/2025	47.46	0.00	47.48	47.48	0	47.48
1/23/2025	47.48	47.48	47.46	47.46	1,436,112	47.46
1/22/2025	47.47	47.48	47.44	47.46	1,540,090	47.46
1/21/2025	47.45	47.45	47.38	47.39	981,102	47.39
1/17/2025	47.37	47.43	47.29	47.31	1,000,402	47.31
1/16/2025	47.30	47.33	47.29	47.31	491,622	47.31
1/15/2025	47.37	47.37	47.27	47.30	358,751	47.30
1/14/2025	47.28	47.32	47.25	47.28	1,173,423	47.28
1/13/2025	47.24	47.28	47.24	47.25	771,461	47.25
1/10/2025	47.24	47.29	47.22	47.27	1,385,483	47.27
1/08/2025	47.24	47.28	47.22	47.25	974,380	47.25
1/07/2025	47.28	47.28	47.22	47.25	744,157	47.25
1/06/2025	47.17	47.27	47.17	47.25	611,499	47.25
1/03/2025	47.26	47.27	47.17	47.18	1,119,043	47.18