Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	49.61	50.46	47.37	47.72	307,973	-1.07(-2.19%)
Apr 29, 2021	48.81	48.97	48.22	48.79	131,434	+0.38(+0.79%)
Apr 28, 2021	48.12	48.69	48.12	48.41	80,444	+0.27(+0.56%)
Apr 27, 2021	48.48	48.67	47.83	48.14	102,166	-0.27(-0.55%)
Apr 26, 2021	48.61	49.32	48.31	48.41	94,028	+0.06(+0.12%)
Apr 23, 2021	47.90	48.65	47.72	48.35	112,770	+0.71(+1.48%)
Apr 22, 2021	47.86	48.35	47.28	47.64	158,091	+0.05(+0.10%)
Apr 21, 2021	46.45	47.67	46.39	47.60	86,642	+0.98(+2.09%)
Apr 20, 2021	47.74	48.07	46.20	46.62	118,059	-1.49(-3.10%)
Apr 19, 2021	48.40	48.58	47.65	48.11	155,392	-0.42(-0.87%)
Apr 16, 2021	49.08	49.27	48.11	48.53	123,963	+0.10(+0.20%)
Apr 15, 2021	48.67	48.67	47.83	48.44	92,426	+0.06(+0.12%)
Apr 14, 2021	47.98	49.03	47.98	48.38	95,383	+0.38(+0.80%)
Apr 13, 2021	48.75	48.75	47.75	48.00	201,574	-0.99(-2.03%)
Apr 12, 2021	48.97	49.06	48.52	48.99	94,688	+0.12(+0.25%)
Apr 09, 2021	48.44	49.00	48.20	48.87	174,176	+0.48(+0.99%)
Apr 08, 2021	48.04	48.46	47.29	48.39	275,063	+0.33(+0.68%)
Apr 07, 2021	48.01	48.63	47.61	48.06	181,470	+0.00(+0.00%)
Apr 06, 2021	48.26	48.77	47.57	48.06	478,535	-0.19(-0.40%)
Apr 05, 2021	48.64	48.85	47.80	48.26	270,998	+0.38(+0.80%)
Apr 01, 2021	47.48	48.41	47.46	47.87	357,663	+0.52(+1.09%)
Mar 31, 2021	47.93	48.42	47.20	47.36	357,175	-0.49(-1.02%)
Mar 30, 2021	47.41	48.04	47.39	47.84	196,163	+0.61(+1.30%)
Mar 29, 2021	47.89	49.10	47.22	47.23	267,808	-1.06(-2.20%)
Mar 26, 2021	48.44	48.59	47.93	48.29	380,573	+0.63(+1.32%)
Mar 25, 2021	46.48	47.96	45.85	47.66	370,346	+0.69(+1.47%)
Mar 24, 2021	47.78	49.09	46.96	46.97	241,487	-0.11(-0.22%)
Mar 23, 2021	48.68	48.68	46.81	47.08	206,274	-1.92(-3.92%)
Mar 22, 2021	50.33	50.33	48.85	49.00	218,181	-1.00(-2.01%)
Mar 19, 2021	51.49	51.49	48.94	50.00	1,016,396	-1.63(-3.15%)
Mar 18, 2021	53.16	53.74	51.37	51.63	298,562	-1.58(-2.96%)
Mar 17, 2021	53.41	53.93	52.49	53.21	373,549	+0.00(+0.00%)
Mar 16, 2021	54.34	54.34	53.00	53.21	104,991	-1.46(-2.68%)
Mar 15, 2021	54.85	54.85	53.50	54.67	144,295	-0.33(-0.61%)
Mar 12, 2021	54.12	55.10	53.59	55.00	175,222	+1.27(+2.37%)
Mar 11, 2021	53.25	54.24	52.65	53.73	182,458	+0.66(+1.24%)
Mar 10, 2021	53.47	53.47	52.39	53.07	261,197	+0.54(+1.04%)
Mar 09, 2021	54.44	54.44	52.32	52.53	267,456	-1.53(-2.83%)
Mar 08, 2021	53.05	54.29	52.83	54.06	163,222	+1.45(+2.76%)
Mar 05, 2021	51.03	52.64	50.15	52.60	233,281	+2.70(+5.40%)
Mar 04, 2021	49.77	50.88	49.08	49.91	362,485	-0.05(-0.10%)
Mar 03, 2021	50.06	50.92	49.94	49.96	298,221	+0.14(+0.29%)
Mar 02, 2021	50.99	50.99	49.77	49.81	201,244	-1.32(-2.58%)
Mar 01, 2021	51.38	51.56	50.79	51.13	177,153	+1.09(+2.18%)
Feb 26, 2021	50.59	51.07	49.74	50.04	267,698	-0.35(-0.70%)
Feb 25, 2021	52.96	52.96	50.40	50.40	154,032	-2.43(-4.60%)
Feb 24, 2021	51.30	53.15	51.28	52.82	223,612	+1.46(+2.85%)
Feb 23, 2021	49.70	51.59	49.38	51.36	215,713	+1.50(+3.00%)
Feb 22, 2021	47.54	50.09	47.54	49.87	422,196	+1.70(+3.52%)
Feb 19, 2021	46.92	50.45	46.08	48.17	376,880	-1.23(-2.49%)
Feb 18, 2021	49.49	50.00	49.24	49.40	163,173	-0.38(-0.77%)
Feb 17, 2021	48.95	50.19	48.95	49.78	136,774	+0.12(+0.25%)
Feb 16, 2021	50.46	50.64	49.66	49.66	112,875	-0.28(-0.55%)
Feb 12, 2021	50.00	50.46	49.55	49.93	108,804	-0.38(-0.76%)
Feb 11, 2021	49.88	50.49	49.14	50.31	139,325	+0.56(+1.13%)
Feb 10, 2021	50.05	50.45	49.16	49.75	118,780	+0.01(+0.02%)
Feb 09, 2021	49.89	50.27	48.80	49.74	146,520	-0.24(-0.48%)
Feb 08, 2021	48.70	50.05	48.55	49.98	172,154	+1.77(+3.68%)
Feb 05, 2021	48.53	48.53	47.26	48.21	111,742	+0.48(+1.00%)
Feb 04, 2021	47.52	48.66	47.52	47.73	184,547	+0.34(+0.72%)
Feb 03, 2021	46.89	47.51	46.13	47.39	129,234	+0.04(+0.08%)
Feb 02, 2021	47.64	47.92	46.74	47.35	113,699	+0.53(+1.14%)