Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2021	47.74	48.22	47.01	47.17	358,618	-0.49(-1.02%)
Mar 30, 2021	47.22	47.85	47.19	47.65	196,956	+0.61(+1.30%)
Mar 29, 2021	47.70	48.90	47.03	47.04	268,890	-1.06(-2.20%)
Mar 26, 2021	48.24	48.39	47.74	48.10	382,111	+0.63(+1.32%)
Mar 25, 2021	46.29	47.77	45.66	47.47	371,843	+0.69(+1.47%)
Mar 24, 2021	47.58	48.89	46.78	46.79	242,463	-0.10(-0.22%)
Mar 23, 2021	48.48	48.48	46.62	46.89	207,108	-1.91(-3.92%)
Mar 22, 2021	50.13	50.13	48.65	48.80	219,063	-1.00(-2.01%)
Mar 19, 2021	51.28	51.28	48.75	49.80	1,020,505	-1.62(-3.15%)
Mar 18, 2021	52.95	53.53	51.16	51.42	299,769	-1.57(-2.96%)
Mar 17, 2021	53.19	53.72	52.28	52.99	375,059	+0.00(+0.00%)
Mar 16, 2021	54.13	54.13	52.78	52.99	105,415	-1.46(-2.68%)
Mar 15, 2021	54.63	54.63	53.28	54.45	144,878	-0.33(-0.61%)
Mar 12, 2021	53.91	54.88	53.37	54.78	175,931	+1.27(+2.37%)
Mar 11, 2021	53.03	54.02	52.44	53.52	183,196	+0.66(+1.24%)
Mar 10, 2021	53.25	53.25	52.18	52.86	262,253	+0.54(+1.04%)
Mar 09, 2021	54.22	54.22	52.11	52.32	268,538	-1.52(-2.83%)
Mar 08, 2021	52.84	54.07	52.62	53.84	163,882	+1.45(+2.76%)
Mar 05, 2021	50.82	52.43	49.94	52.39	234,224	+2.68(+5.40%)
Mar 04, 2021	49.57	50.68	48.88	49.71	363,950	-0.05(-0.10%)
Mar 03, 2021	49.86	50.72	49.74	49.76	299,427	+0.14(+0.29%)
Mar 02, 2021	50.78	50.78	49.57	49.61	202,058	-1.31(-2.58%)
Mar 01, 2021	51.17	51.36	50.58	50.93	177,869	+1.09(+2.18%)
Feb 26, 2021	50.38	50.86	49.54	49.84	268,780	-0.35(-0.70%)
Feb 25, 2021	52.75	52.75	50.19	50.19	154,655	-2.42(-4.60%)
Feb 24, 2021	51.09	52.94	51.07	52.61	224,516	+1.46(+2.85%)
Feb 23, 2021	49.50	51.38	49.18	51.16	216,585	+1.49(+3.00%)
Feb 22, 2021	47.35	49.89	47.35	49.66	423,902	+1.69(+3.52%)
Feb 19, 2021	46.73	50.25	45.90	47.98	378,403	-1.22(-2.49%)
Feb 18, 2021	49.29	49.80	49.04	49.20	163,833	-0.38(-0.77%)
Feb 17, 2021	48.75	49.99	48.75	49.58	137,327	+0.12(+0.25%)
Feb 16, 2021	50.25	50.43	49.46	49.46	113,331	-0.28(-0.55%)
Feb 12, 2021	49.80	50.25	49.35	49.73	109,244	-0.38(-0.76%)
Feb 11, 2021	49.68	50.29	48.94	50.11	139,888	+0.56(+1.13%)
Feb 10, 2021	49.85	50.24	48.96	49.55	119,260	+0.01(+0.02%)
Feb 09, 2021	49.69	50.06	48.61	49.54	147,112	-0.24(-0.48%)
Feb 08, 2021	48.51	49.85	48.35	49.78	172,850	+1.77(+3.68%)
Feb 05, 2021	48.34	48.34	47.07	48.01	112,193	+0.47(+1.00%)
Feb 04, 2021	47.33	48.47	47.33	47.54	185,293	+0.34(+0.72%)
Feb 03, 2021	46.70	47.32	45.94	47.20	129,757	+0.04(+0.08%)
Feb 02, 2021	47.45	47.73	46.55	47.16	114,159	+0.53(+1.14%)
Feb 01, 2021	46.15	46.71	45.14	46.63	117,007	+1.00(+2.18%)
Jan 29, 2021	46.41	47.17	45.18	45.63	259,151	-1.00(-2.14%)
Jan 28, 2021	46.42	47.66	45.94	46.63	261,932	+1.00(+2.18%)
Jan 27, 2021	47.34	47.34	45.18	45.63	274,532	-2.99(-6.15%)
Jan 26, 2021	50.90	50.90	48.58	48.62	108,895	-1.50(-2.99%)
Jan 25, 2021	50.83	51.35	49.72	50.12	148,895	-1.41(-2.74%)
Jan 22, 2021	49.38	51.56	37.82	51.53	143,692	+1.11(+2.20%)
Jan 21, 2021	50.89	51.06	50.12	50.42	153,036	-0.50(-0.99%)
Jan 20, 2021	51.32	51.65	50.77	50.93	152,220	-0.20(-0.39%)
Jan 19, 2021	51.04	51.26	50.27	51.13	200,898	+0.67(+1.34%)
Jan 15, 2021	51.47	51.65	50.26	50.45	163,392	-2.21(-4.20%)
Jan 14, 2021	52.52	53.74	52.48	52.66	204,252	+0.58(+1.11%)
Jan 13, 2021	52.56	53.05	52.02	52.09	249,523	-1.03(-1.95%)
Jan 12, 2021	51.16	53.56	50.92	53.12	240,829	+2.09(+4.09%)
Jan 11, 2021	49.76	51.04	49.68	51.03	116,682	+0.62(+1.22%)
Jan 08, 2021	50.79	51.03	49.54	50.41	138,741	-0.46(-0.90%)
Jan 07, 2021	51.27	51.46	50.15	50.87	169,326	-0.14(-0.28%)
Jan 06, 2021	48.70	51.72	48.35	51.01	354,967	+3.52(+7.42%)
Jan 05, 2021	46.21	47.87	46.21	47.49	180,705	+1.33(+2.88%)