Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.53	52.07	50.53	50.94	458,321	+0.35(+0.69%)
Apr 27, 2018	56.51	56.51	50.37	50.59	412,402	-5.39(-9.63%)
Apr 26, 2018	56.18	56.18	55.27	55.98	89,939	-0.16(-0.28%)
Apr 25, 2018	56.09	57.56	55.51	56.14	150,255	+0.00(+0.00%)
Apr 24, 2018	56.75	57.33	55.41	56.14	285,353	-0.25(-0.44%)
Apr 23, 2018	57.07	57.40	56.31	56.39	126,759	-0.61(-1.08%)
Apr 20, 2018	57.13	57.56	56.66	57.00	123,076	-0.33(-0.58%)
Apr 19, 2018	57.98	58.51	57.24	57.33	191,210	-0.62(-1.08%)
Apr 18, 2018	56.89	58.09	56.83	57.95	195,010	+1.47(+2.60%)
Apr 17, 2018	56.56	57.02	56.29	56.49	282,820	+0.39(+0.70%)
Apr 16, 2018	55.50	56.31	55.39	56.09	239,807	+0.74(+1.34%)
Apr 13, 2018	55.50	55.65	54.98	55.35	319,127	-0.13(-0.23%)
Apr 12, 2018	55.50	55.85	55.24	55.48	225,722	+0.21(+0.38%)
Apr 11, 2018	55.45	55.77	55.17	55.27	193,049	-0.59(-1.05%)
Apr 10, 2018	55.65	56.17	55.01	55.85	163,287	+1.03(+1.87%)
Apr 09, 2018	55.38	56.29	54.75	54.83	133,606	-0.10(-0.18%)
Apr 06, 2018	55.73	56.35	54.48	54.93	279,303	-1.40(-2.49%)
Apr 05, 2018	55.96	56.43	55.50	56.33	150,647	+0.75(+1.35%)
Apr 04, 2018	53.90	55.78	53.90	55.58	159,921	+0.72(+1.32%)
Apr 03, 2018	54.23	55.14	54.06	54.85	297,375	+0.94(+1.74%)