Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	51.54	51.87	50.68	51.11	706,090	-0.33(-0.64%)
Apr 29, 2019	49.72	51.67	49.72	51.44	345,114	+1.59(+3.19%)
Apr 26, 2019	49.59	50.68	48.69	49.85	528,373	+1.29(+2.65%)
Apr 25, 2019	49.39	49.39	48.46	48.56	315,369	-1.25(-2.51%)
Apr 24, 2019	49.77	50.60	49.73	49.81	384,070	-0.04(-0.07%)
Apr 23, 2019	49.16	50.44	49.10	49.85	168,766	+0.74(+1.50%)
Apr 22, 2019	49.43	49.43	48.88	49.11	191,222	-0.45(-0.91%)
Apr 18, 2019	49.49	49.84	49.37	49.56	159,763	-0.01(-0.02%)
Apr 17, 2019	49.87	50.11	48.89	49.57	267,334	-0.14(-0.28%)
Apr 16, 2019	49.11	49.81	49.10	49.71	131,820	+0.68(+1.39%)
Apr 15, 2019	49.11	49.32	48.75	49.03	175,773	-0.08(-0.17%)
Apr 12, 2019	48.93	49.36	48.44	49.11	153,016	+0.50(+1.02%)
Apr 11, 2019	49.08	49.43	48.23	48.62	268,522	-0.68(-1.38%)
Apr 10, 2019	48.87	49.57	48.50	49.30	154,963	+0.57(+1.17%)
Apr 09, 2019	49.18	49.48	48.66	48.73	163,291	-0.79(-1.60%)
Apr 08, 2019	49.36	49.58	48.90	49.52	145,073	-0.09(-0.19%)
Apr 05, 2019	49.44	49.90	49.32	49.61	165,749	+0.43(+0.88%)
Apr 04, 2019	48.52	49.47	48.52	49.18	144,211	+0.65(+1.34%)
Apr 03, 2019	48.70	49.69	48.14	48.52	109,146	+0.19(+0.40%)
Apr 02, 2019	48.40	48.69	48.00	48.33	111,440	-0.08(-0.17%)