Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	37.87	39.23	37.04	39.23	243,535	+0.80(+2.07%)
Mar 30, 2020	35.95	38.66	34.74	38.44	188,382	+2.15(+5.92%)
Mar 27, 2020	38.08	38.92	35.96	36.29	248,731	-4.23(-10.44%)
Mar 26, 2020	35.44	40.70	34.90	40.52	364,011	+5.45(+15.54%)
Mar 25, 2020	38.94	39.02	34.66	35.07	427,139	-1.82(-4.93%)
Mar 24, 2020	34.55	37.87	34.50	36.89	408,910	+4.63(+14.36%)
Mar 23, 2020	30.75	33.38	29.01	32.26	351,710	+1.47(+4.78%)
Mar 20, 2020	32.40	33.98	30.43	30.78	603,543	-1.38(-4.29%)
Mar 19, 2020	30.75	33.60	28.35	32.16	502,005	+0.96(+3.07%)
Mar 18, 2020	35.65	36.35	30.83	31.21	431,643	-7.44(-19.25%)
Mar 17, 2020	36.65	38.68	33.51	38.64	684,344	+2.80(+7.83%)
Mar 16, 2020	32.36	38.52	32.36	35.84	459,691	-1.79(-4.76%)
Mar 13, 2020	34.41	37.63	32.69	37.63	680,305	+5.64(+17.62%)
Mar 12, 2020	38.17	38.17	31.67	31.99	564,475	-10.00(-23.81%)
Mar 11, 2020	45.37	46.12	41.25	41.99	303,116	-5.43(-11.45%)
Mar 10, 2020	45.97	47.47	43.87	47.42	225,754	+3.30(+7.48%)
Mar 09, 2020	45.95	46.60	43.22	44.12	266,075	-5.82(-11.65%)
Mar 06, 2020	47.51	50.22	47.51	49.94	287,218	+0.55(+1.12%)
Mar 05, 2020	51.23	51.97	48.61	49.38	240,330	-3.72(-7.01%)
Mar 04, 2020	51.84	53.18	50.71	53.11	155,900	+2.25(+4.43%)
Mar 03, 2020	52.06	53.52	50.65	50.86	269,518	-1.24(-2.38%)