Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.41	47.17	45.18	45.63	259,151	-1.00(-2.14%)
Jan 28, 2021	46.42	47.66	45.94	46.63	261,932	+1.00(+2.18%)
Jan 27, 2021	47.34	47.34	45.18	45.63	274,532	-2.99(-6.15%)
Jan 26, 2021	50.90	50.90	48.58	48.62	108,895	-1.50(-2.99%)
Jan 25, 2021	50.83	51.35	49.72	50.12	148,895	-1.41(-2.74%)
Jan 22, 2021	49.38	51.56	37.82	51.53	143,692	+1.11(+2.20%)
Jan 21, 2021	50.89	51.06	50.12	50.42	153,036	-0.50(-0.99%)
Jan 20, 2021	51.32	51.65	50.77	50.93	152,220	-0.20(-0.39%)
Jan 19, 2021	51.04	51.26	50.27	51.13	200,898	+0.67(+1.34%)
Jan 15, 2021	51.47	51.65	50.26	50.45	163,392	-2.21(-4.20%)
Jan 14, 2021	52.52	53.74	52.48	52.66	204,252	+0.58(+1.11%)
Jan 13, 2021	52.56	53.05	52.02	52.09	249,523	-1.03(-1.95%)
Jan 12, 2021	51.16	53.56	50.92	53.12	240,829	+2.09(+4.09%)
Jan 11, 2021	49.76	51.04	49.68	51.03	116,682	+0.62(+1.22%)
Jan 08, 2021	50.79	51.03	49.54	50.41	138,741	-0.46(-0.90%)
Jan 07, 2021	51.27	51.46	50.15	50.87	169,326	-0.14(-0.28%)
Jan 06, 2021	48.70	51.72	48.35	51.01	354,967	+3.52(+7.42%)
Jan 05, 2021	46.21	47.87	46.21	47.49	180,705	+1.33(+2.88%)