Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.54	52.07	50.54	50.94	458,306	+0.35(+0.69%)
Apr 27, 2018	56.52	56.52	50.37	50.59	412,389	-5.39(-9.63%)
Apr 26, 2018	56.18	56.19	55.27	55.98	89,936	-0.16(-0.28%)
Apr 25, 2018	56.09	57.56	55.51	56.14	150,250	+0.00(+0.00%)
Apr 24, 2018	56.76	57.33	55.42	56.14	285,344	-0.25(-0.44%)
Apr 23, 2018	57.08	57.40	56.31	56.39	126,755	-0.61(-1.08%)
Apr 20, 2018	57.13	57.56	56.66	57.00	123,072	-0.33(-0.58%)
Apr 19, 2018	57.98	58.52	57.24	57.33	191,204	-0.62(-1.08%)
Apr 18, 2018	56.89	58.09	56.83	57.96	195,004	+1.47(+2.60%)
Apr 17, 2018	56.56	57.02	56.29	56.49	282,811	+0.39(+0.70%)
Apr 16, 2018	55.50	56.31	55.39	56.09	239,799	+0.74(+1.34%)
Apr 13, 2018	55.50	55.65	54.98	55.35	319,117	-0.13(-0.23%)
Apr 12, 2018	55.50	55.86	55.24	55.48	225,715	+0.21(+0.38%)
Apr 11, 2018	55.45	55.77	55.17	55.27	193,043	-0.59(-1.05%)
Apr 10, 2018	55.65	56.17	55.01	55.86	163,281	+1.03(+1.87%)
Apr 09, 2018	55.38	56.29	54.76	54.83	133,602	-0.10(-0.18%)
Apr 06, 2018	55.73	56.36	54.48	54.93	279,295	-1.40(-2.49%)
Apr 05, 2018	55.96	56.43	55.50	56.33	150,643	+0.75(+1.35%)
Apr 04, 2018	53.90	55.78	53.90	55.58	159,916	+0.72(+1.32%)
Apr 03, 2018	54.23	55.14	54.06	54.86	297,366	+0.94(+1.74%)
Apr 02, 2018	54.74	54.92	53.20	53.92	207,863	-1.02(-1.85%)
Mar 29, 2018		54.94	54.94	54.94	0	+0.96(+1.78%)
Mar 28, 2018	54.64	54.76	53.79	53.98	228,619	-0.51(-0.94%)
Mar 27, 2018	55.72	55.82	54.23	54.49	225,016	-1.10(-1.98%)
Mar 26, 2018	55.39	55.65	54.44	55.59	173,234	+1.24(+2.28%)
Mar 23, 2018	55.20	55.60	54.35	54.35	327,633	-0.71(-1.28%)
Mar 22, 2018	56.00	56.40	54.89	55.06	293,286	-1.68(-2.96%)
Mar 21, 2018	56.15	57.33	55.03	56.74	268,753	+0.39(+0.70%)
Mar 20, 2018	57.02	57.09	56.31	56.34	212,486	-0.65(-1.14%)
Mar 19, 2018	56.52	57.12	55.54	56.99	192,664	+0.13(+0.23%)
Mar 16, 2018	56.08	57.02	54.91	56.87	558,324	+0.69(+1.22%)
Mar 15, 2018	56.30	56.98	55.88	56.18	211,301	+0.05(+0.10%)
Mar 14, 2018	56.87	58.41	55.92	56.12	214,541	-0.38(-0.67%)
Mar 13, 2018	56.92	57.42	56.31	56.50	181,485	-0.09(-0.16%)
Mar 12, 2018	57.58	57.87	56.52	56.59	232,972	-0.93(-1.61%)
Mar 09, 2018	56.12	57.64	55.80	57.52	188,421	+1.83(+3.28%)
Mar 08, 2018	55.39	55.96	55.09	55.69	180,368	+0.45(+0.81%)
Mar 07, 2018		55.37		55.24	350,457	-0.06(-0.12%)
Mar 06, 2018	55.34	55.95	54.35	55.31	332,457	+0.19(+0.35%)
Mar 05, 2018	54.61	55.50	54.15	55.11	159,888	+0.11(+0.20%)
Mar 02, 2018	53.74	55.20	53.42	55.00	197,605	+0.77(+1.42%)
Mar 01, 2018	55.29	55.37	53.49	54.23	198,507	-1.09(-1.97%)
Feb 28, 2018	57.03	57.27	55.31	55.32	238,963	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.98	56.98	286,365	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,307	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,327	-0.41(-0.70%)
Feb 22, 2018	57.98	59.47	57.98	58.84	278,068	+1.13(+1.96%)
Feb 21, 2018	56.13	58.82	55.78	57.71	299,976	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.92	285,023	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,541	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,550	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,160	-0.15(-0.27%)
Feb 12, 2018	54.83	55.79	54.45	55.22	262,203	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,257	+0.48(+0.88%)
Feb 08, 2018	56.19	56.34	54.23	54.26	200,327	-1.78(-3.18%)
Feb 07, 2018	56.23	56.93	55.86	56.04	271,924	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.23	314,236	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.16	132,680	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.83	180,173	-1.77(-2.92%)