Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	58.06	58.72	57.90	57.95	208,585	-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%)
Nov 01, 2019	54.99	56.31	54.57	56.22	318,704	+1.70(+3.11%)
Oct 31, 2019	54.00	54.76	53.47	54.52	401,565	+0.38(+0.71%)
Oct 30, 2019	54.26	54.50	53.75	54.14	207,652	-0.20(-0.36%)
Oct 29, 2019	53.04	54.68	52.87	54.34	382,632	+1.18(+2.23%)
Oct 28, 2019	55.97	55.97	52.57	53.15	663,621	-2.29(-4.14%)
Oct 25, 2019	50.88	55.56	50.84	55.45	510,592	+6.17(+12.51%)
Oct 24, 2019	49.56	50.05	49.18	49.28	318,390	-0.59(-1.18%)
Oct 23, 2019	49.93	50.12	49.41	49.87	195,212	+0.09(+0.19%)
Oct 22, 2019	49.95	50.60	49.45	49.78	295,036	-0.41(-0.82%)
Oct 21, 2019	49.75	50.76	49.75	50.19	163,585	+0.96(+1.95%)
Oct 18, 2019	48.62	49.40	48.62	49.23	143,218	+0.31(+0.63%)
Oct 17, 2019	49.10	49.53	48.85	48.92	274,838	+0.21(+0.44%)
Oct 16, 2019	48.73	49.96	48.62	48.70	266,343	-0.44(-0.89%)
Oct 15, 2019	48.04	49.24	47.66	49.14	197,896	+1.12(+2.33%)
Oct 14, 2019	47.32	48.20	47.08	48.02	149,611	+0.24(+0.51%)
Oct 11, 2019	47.08	48.38	47.08	47.78	354,938	+1.60(+3.45%)
Oct 10, 2019	45.77	46.79	45.39	46.18	233,639	+0.62(+1.35%)
Oct 09, 2019	45.67	45.85	45.11	45.57	171,194	+0.46(+1.01%)
Oct 08, 2019	45.15	46.01	44.64	45.11	104,662	-0.60(-1.31%)
Oct 07, 2019	46.09	46.28	45.66	45.71	201,648	-0.54(-1.17%)
Oct 04, 2019	45.67	46.30	45.49	46.25	127,782	+0.61(+1.33%)
Oct 03, 2019	45.29	45.77	44.46	45.64	132,628	+0.00(+0.00%)
Oct 02, 2019	45.78	46.15	44.98	45.64	152,611	-0.87(-1.87%)