Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	53.82	54.55	53.69	53.71	255,103	+0.08(+0.15%)
Jun 28, 2018	54.18	54.23	53.33	53.62	325,066	-0.62(-1.14%)
Jun 27, 2018	54.44	55.15	54.23	54.24	320,885	-0.12(-0.22%)
Jun 26, 2018	54.02	54.64	53.84	54.36	269,114	+0.48(+0.90%)
Jun 25, 2018	54.13	54.18	53.24	53.88	231,332	-0.44(-0.81%)
Jun 22, 2018	54.08	55.16	54.08	54.32	418,447	+0.76(+1.41%)
Jun 21, 2018	53.66	53.93	52.83	53.56	241,058	-0.26(-0.47%)
Jun 20, 2018	53.07	54.07	52.38	53.82	412,734	+1.15(+2.18%)
Jun 19, 2018	53.37	53.65	52.38	52.67	399,022	-1.29(-2.40%)
Jun 18, 2018	53.15	54.10	52.94	53.96	201,037	+0.46(+0.85%)
Jun 15, 2018		53.54	53.48	53.51	325,763	+0.03(+0.05%)
Jun 14, 2018	53.83	54.12	52.98	53.48	231,047	-0.26(-0.48%)
Jun 13, 2018	54.27	54.27	53.68	53.73	269,220	-0.51(-0.94%)
Jun 12, 2018	54.76	54.86	54.02	54.24	154,689	-0.46(-0.83%)
Jun 11, 2018	54.30	54.87	54.29	54.70	144,346	+0.27(+0.50%)
Jun 08, 2018	54.28	54.94	54.24	54.43	195,611	+0.13(+0.23%)
Jun 07, 2018	54.31	54.88	54.09	54.30	672,119	+0.02(+0.03%)
Jun 06, 2018		54.49		54.28	234,891	+0.10(+0.19%)
Jun 05, 2018	53.89	54.22	53.51	54.18	175,563	+0.33(+0.61%)
Jun 04, 2018	54.62	54.83	53.71	53.85	296,707	-0.42(-0.77%)
Jun 01, 2018	54.64	55.00	54.05	54.27	292,593	+0.09(+0.17%)
May 31, 2018	55.05	55.17	54.03	54.18	227,983	-0.87(-1.57%)
May 30, 2018	54.63	55.19	54.38	55.05	232,861	+0.77(+1.41%)
May 29, 2018	53.84	54.54	52.83	54.28	313,447	-0.02(-0.03%)
May 25, 2018		54.30	54.30	54.30	0	-0.44(-0.80%)
May 24, 2018	54.91	55.33	54.67	54.74	369,005	-0.30(-0.55%)
May 23, 2018	55.24	55.39	54.69	55.04	419,706	-0.36(-0.66%)
May 22, 2018	56.86	57.26	55.39	55.40	431,624	-1.25(-2.20%)
May 21, 2018	55.66	56.67	55.55	56.65	151,715	+1.35(+2.45%)
May 18, 2018	55.31	55.89	55.20	55.29	279,405	+0.05(+0.08%)
May 17, 2018	54.70	55.30	54.64	55.25	350,369	+0.45(+0.81%)
May 16, 2018	54.27	55.26	54.21	54.80	315,340	+0.94(+1.74%)
May 15, 2018	53.07	54.14	52.95	53.86	204,698	+0.49(+0.92%)
May 14, 2018	53.66	54.17	53.08	53.37	308,473	-0.16(-0.31%)
May 11, 2018	53.29	54.08	53.21	53.54	227,431	+0.34(+0.63%)
May 10, 2018	52.63	53.31	52.62	53.20	237,521	+0.27(+0.52%)
May 09, 2018	52.34	53.32	52.03	52.93	304,752	+0.81(+1.55%)
May 08, 2018	51.30	52.19	51.30	52.12	287,036	+0.60(+1.17%)
May 07, 2018	50.94	51.97	50.88	51.52	420,943	+0.86(+1.71%)
May 04, 2018	48.06	51.27	47.74	50.65	513,519	+2.68(+5.59%)
May 03, 2018	48.65	48.76	47.67	47.97	253,854	-0.83(-1.70%)
May 02, 2018	48.54	50.03	48.53	48.80	618,569	+0.27(+0.56%)
May 01, 2018	50.18	50.18	47.70	48.53	383,808	-1.97(-3.91%)
Apr 30, 2018	50.10	51.62	50.10	50.50	462,295	+0.35(+0.69%)
Apr 27, 2018	56.03	56.03	49.94	50.15	415,979	-5.35(-9.63%)
Apr 26, 2018	55.69	55.70	54.79	55.50	90,719	-0.15(-0.28%)
Apr 25, 2018	55.61	57.07	55.03	55.66	151,558	+0.00(+0.00%)
Apr 24, 2018	56.27	56.84	54.94	55.66	287,828	-0.25(-0.44%)
Apr 23, 2018	56.58	56.90	55.83	55.90	127,858	-0.61(-1.08%)
Apr 20, 2018	56.64	57.07	56.17	56.51	124,144	-0.33(-0.58%)
Apr 19, 2018	57.48	58.01	56.75	56.84	192,868	-0.62(-1.08%)
Apr 18, 2018	56.40	57.59	56.34	57.46	196,702	+1.46(+2.60%)
Apr 17, 2018	56.07	56.53	55.80	56.00	285,273	+0.39(+0.70%)
Apr 16, 2018	55.02	55.83	54.92	55.61	241,887	+0.74(+1.34%)
Apr 13, 2018	55.02	55.17	54.51	54.87	321,895	-0.13(-0.23%)
Apr 12, 2018	55.02	55.37	54.76	55.00	227,680	+0.21(+0.38%)
Apr 11, 2018	54.97	55.29	54.69	54.79	194,723	-0.58(-1.05%)
Apr 10, 2018	55.17	55.68	54.54	55.37	164,703	+1.02(+1.87%)
Apr 09, 2018	54.90	55.80	54.28	54.36	134,765	-0.10(-0.18%)
Apr 06, 2018	55.25	55.87	54.01	54.46	281,726	-1.39(-2.49%)
Apr 05, 2018	55.47	55.95	55.02	55.85	151,954	+0.75(+1.35%)
Apr 04, 2018	53.44	55.30	53.44	55.10	161,308	+0.72(+1.32%)
Apr 03, 2018	53.76	54.66	53.59	54.38	299,954	+0.93(+1.74%)