Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	48.86	49.15	48.25	49.14	212,011	+0.60(+1.23%)
Dec 28, 2018	48.71	49.75	47.65	48.54	178,731	+0.10(+0.21%)
Dec 27, 2018	46.81	48.47	46.37	48.44	153,630	+0.65(+1.36%)
Dec 26, 2018	45.42	47.87	44.96	47.79	196,749	+2.25(+4.93%)
Dec 24, 2018	46.58	46.84	45.47	45.55	123,191	-1.33(-2.83%)
Dec 21, 2018	48.60	49.21	46.79	46.88	1,315,060	-1.61(-3.33%)
Dec 20, 2018	48.45	48.95	47.75	48.49	194,056	-0.09(-0.19%)
Dec 19, 2018	50.87	51.18	48.25	48.58	362,480	-2.16(-4.26%)
Dec 18, 2018	50.71	51.55	50.57	50.74	173,956	+0.66(+1.32%)
Dec 17, 2018	50.75	51.74	49.70	50.08	262,671	-0.71(-1.41%)
Dec 14, 2018	50.89	51.37	50.47	50.80	220,958	-0.67(-1.30%)
Dec 13, 2018	51.77	52.19	51.33	51.47	224,877	-0.09(-0.18%)
Dec 12, 2018	51.62	52.44	51.20	51.56	356,886	+0.75(+1.48%)
Dec 11, 2018	51.46	51.73	50.61	50.81	180,429	+0.30(+0.60%)
Dec 10, 2018	49.84	50.61	49.11	50.51	416,166	+0.56(+1.12%)
Dec 07, 2018	51.12	52.32	49.46	49.95	270,715	-1.12(-2.19%)
Dec 06, 2018	50.50	51.09	49.64	51.07	336,874	-0.26(-0.50%)
Dec 04, 2018	54.82	54.82	51.00	51.32	270,933	-3.59(-6.54%)