Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	60.81	60.85	58.77	59.09	146,897	-2.29(-3.73%)
Jan 30, 2020	60.20	61.39	60.20	61.38	74,279	+0.63(+1.03%)
Jan 29, 2020	61.55	61.55	60.73	60.75	95,103	-0.52(-0.85%)
Jan 28, 2020	60.52	61.50	60.46	61.27	72,908	+1.26(+2.10%)
Jan 27, 2020	59.25	60.55	58.83	60.01	134,375	-0.43(-0.71%)
Jan 24, 2020	61.52	61.52	60.18	60.44	112,364	-0.93(-1.51%)
Jan 23, 2020	60.71	61.81	60.16	61.37	236,242	+0.68(+1.13%)
Jan 22, 2020	60.96	61.26	60.59	60.69	119,945	-0.27(-0.44%)
Jan 21, 2020	62.13	62.13	60.79	60.96	134,182	-1.52(-2.43%)
Jan 17, 2020	62.38	62.56	61.88	62.47	166,462	+0.58(+0.94%)
Jan 16, 2020	62.23	62.55	61.33	61.89	183,447	-0.18(-0.29%)
Jan 15, 2020	61.23	62.58	60.69	62.07	291,304	+2.59(+4.36%)
Jan 14, 2020	59.68	60.06	59.29	59.48	121,108	-0.36(-0.59%)
Jan 13, 2020	58.84	59.83	58.72	59.83	167,213	+1.12(+1.91%)
Jan 10, 2020	59.44	59.68	58.56	58.71	95,579	-0.55(-0.93%)
Jan 09, 2020	59.24	59.37	58.64	59.26	127,237	+0.46(+0.78%)
Jan 08, 2020	58.65	59.41	58.53	58.81	158,601	+0.83(+1.44%)
Jan 07, 2020	58.14	58.53	57.87	57.97	172,677	-0.48(-0.82%)
Jan 06, 2020	58.12	58.64	57.92	58.45	132,323	-0.33(-0.56%)
Jan 03, 2020	58.18	58.81	58.09	58.78	195,649	-0.40(-0.68%)
Jan 02, 2020	58.38	59.19	58.02	59.18	166,377	+1.23(+2.11%)
Dec 31, 2019	58.06	58.72	57.90	57.95	208,585	-0.37(-0.64%)
Dec 30, 2019	58.15	58.71	57.84	58.33	133,966	+0.16(+0.27%)
Dec 27, 2019	58.16	58.38	57.88	58.17	94,296	+0.14(+0.24%)
Dec 26, 2019	58.03	58.15	57.66	58.03	49,671	+0.10(+0.18%)
Dec 24, 2019	58.20	58.20	57.82	57.93	41,161	-0.28(-0.48%)
Dec 23, 2019	57.95	58.23	57.65	58.21	103,846	+0.33(+0.57%)
Dec 20, 2019	57.84	58.31	57.56	57.88	652,698	+0.34(+0.59%)
Dec 19, 2019	58.06	58.06	57.36	57.54	120,627	-0.56(-0.97%)
Dec 18, 2019	58.23	58.23	57.58	58.10	109,588	+0.11(+0.19%)
Dec 17, 2019	58.19	58.37	57.24	57.99	222,285	-0.09(-0.16%)
Dec 16, 2019	58.90	58.95	57.76	58.09	207,385	-0.20(-0.34%)
Dec 13, 2019	58.13	58.71	57.73	58.28	217,779	-0.21(-0.35%)
Dec 12, 2019	57.39	59.06	56.89	58.49	171,219	+1.03(+1.79%)
Dec 11, 2019	57.15	57.59	56.86	57.46	165,668	+0.37(+0.66%)
Dec 10, 2019	56.84	57.09	56.34	57.08	242,478	+0.23(+0.41%)
Dec 09, 2019	56.87	57.49	56.75	56.85	210,643	-0.42(-0.73%)
Dec 06, 2019	56.88	57.48	56.64	57.27	175,015	+1.20(+2.14%)
Dec 05, 2019	55.48	56.20	55.48	56.07	150,138	+0.70(+1.27%)
Dec 04, 2019	55.40	56.03	55.26	55.37	186,533	+0.29(+0.53%)
Dec 03, 2019	54.90	55.14	54.39	55.08	216,945	-0.53(-0.96%)
Dec 02, 2019	55.51	56.21	55.22	55.62	205,882	+0.25(+0.46%)
Nov 29, 2019	56.49	56.49	55.25	55.36	114,288	-1.40(-2.47%)
Nov 27, 2019	56.55	57.17	56.34	56.77	148,607	+0.10(+0.18%)
Nov 26, 2019	56.21	56.95	55.89	56.66	129,751	+0.24(+0.43%)
Nov 25, 2019	55.86	56.84	55.77	56.42	161,005	+0.80(+1.43%)
Nov 22, 2019	55.08	55.70	54.88	55.63	128,639	+0.77(+1.39%)
Nov 21, 2019	54.78	54.97	54.17	54.86	146,425	+0.45(+0.82%)
Nov 20, 2019	54.25	55.03	54.10	54.41	241,791	-0.14(-0.26%)
Nov 19, 2019	55.04	55.63	54.55	54.55	158,489	-0.49(-0.88%)
Nov 18, 2019	55.49	55.61	54.90	55.04	151,126	-0.76(-1.35%)
Nov 15, 2019	56.32	56.32	55.46	55.79	776,447	-0.03(-0.05%)
Nov 14, 2019	55.96	56.01	55.52	55.82	232,563	-0.15(-0.27%)
Nov 13, 2019	55.57	56.21	55.10	55.97	226,535	-0.21(-0.38%)
Nov 12, 2019	56.49	56.49	55.72	56.18	185,788	-0.21(-0.36%)
Nov 11, 2019	55.79	56.61	55.64	56.39	165,492	+0.00(+0.00%)
Nov 08, 2019	56.11	56.68	55.64	56.39	217,079	-0.02(-0.03%)
Nov 07, 2019	57.67	58.02	56.26	56.41	252,945	-0.68(-1.19%)
Nov 06, 2019	56.67	57.40	56.23	57.09	209,873	+0.19(+0.33%)
Nov 05, 2019	57.30	57.67	56.87	56.90	338,812	-0.04(-0.07%)
Nov 04, 2019	56.65	57.32	56.30	56.94	286,403	+0.72(+1.28%)