Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.06	58.72	57.90	57.95	208,592	-0.37(-0.64%)
Dec 30, 2019	58.15	58.71	57.84	58.33	133,970	+0.16(+0.27%)
Dec 27, 2019	58.16	58.38	57.88	58.17	94,299	+0.14(+0.24%)
Dec 26, 2019	58.03	58.15	57.66	58.03	49,672	+0.10(+0.18%)
Dec 24, 2019	58.20	58.20	57.82	57.92	41,162	-0.28(-0.48%)
Dec 23, 2019	57.95	58.23	57.64	58.20	103,850	+0.33(+0.57%)
Dec 20, 2019	57.84	58.31	57.56	57.88	652,718	+0.34(+0.59%)
Dec 19, 2019	58.06	58.06	57.36	57.54	120,631	-0.56(-0.97%)
Dec 18, 2019	58.22	58.22	57.57	58.10	109,591	+0.11(+0.19%)
Dec 17, 2019	58.19	58.36	57.24	57.99	222,292	-0.09(-0.16%)
Dec 16, 2019	58.90	58.95	57.76	58.08	207,392	-0.20(-0.34%)
Dec 13, 2019	58.13	58.71	57.73	58.28	217,786	-0.21(-0.35%)
Dec 12, 2019	57.39	59.06	56.89	58.49	171,225	+1.03(+1.79%)
Dec 11, 2019	57.15	57.59	56.86	57.46	165,674	+0.37(+0.66%)
Dec 10, 2019	56.84	57.09	56.33	57.08	242,486	+0.23(+0.41%)
Dec 09, 2019	56.87	57.48	56.75	56.85	210,650	-0.42(-0.73%)
Dec 06, 2019	56.88	57.48	56.63	57.27	175,020	+1.20(+2.14%)
Dec 05, 2019	55.48	56.19	55.48	56.07	150,143	+0.70(+1.27%)
Dec 04, 2019	55.40	56.03	55.26	55.37	186,539	+0.29(+0.53%)
Dec 03, 2019	54.90	55.14	54.39	55.08	216,952	-0.53(-0.96%)