Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.00	54.76	53.47	54.52	401,578	+0.38(+0.71%)
Oct 30, 2019	54.26	54.49	53.75	54.14	207,658	-0.20(-0.36%)
Oct 29, 2019	53.04	54.68	52.87	54.34	382,644	+1.18(+2.23%)
Oct 28, 2019	55.97	55.97	52.57	53.15	663,642	-2.29(-4.14%)
Oct 25, 2019	50.88	55.56	50.84	55.45	510,608	+6.17(+12.51%)
Oct 24, 2019	49.56	50.05	49.18	49.28	318,400	-0.59(-1.18%)
Oct 23, 2019	49.92	50.12	49.41	49.87	195,218	+0.09(+0.19%)
Oct 22, 2019	49.95	50.60	49.45	49.77	295,045	-0.41(-0.82%)
Oct 21, 2019	49.75	50.75	49.75	50.19	163,590	+0.96(+1.95%)
Oct 18, 2019	48.62	49.40	48.62	49.22	143,223	+0.31(+0.63%)
Oct 17, 2019	49.09	49.53	48.85	48.92	274,847	+0.21(+0.44%)
Oct 16, 2019	48.73	49.96	48.62	48.70	266,351	-0.44(-0.89%)
Oct 15, 2019	48.04	49.23	47.66	49.14	197,902	+1.12(+2.33%)
Oct 14, 2019	47.32	48.20	47.08	48.02	149,615	+0.24(+0.51%)
Oct 11, 2019	47.08	48.38	47.08	47.78	354,949	+1.60(+3.45%)
Oct 10, 2019	45.76	46.79	45.39	46.18	233,646	+0.62(+1.35%)
Oct 09, 2019	45.67	45.85	45.11	45.57	171,200	+0.46(+1.01%)
Oct 08, 2019	45.15	46.01	44.64	45.11	104,665	-0.60(-1.31%)
Oct 07, 2019	46.09	46.28	45.66	45.71	201,654	-0.54(-1.17%)
Oct 04, 2019	45.67	46.30	45.48	46.25	127,786	+0.61(+1.33%)
Oct 03, 2019	45.29	45.77	44.46	45.64	132,632	+0.00(+0.00%)
Oct 02, 2019	45.78	46.15	44.98	45.64	152,616	-0.87(-1.87%)