Barnes Group (NY: B )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	50.74	52.28	50.74	51.14	456,475	+0.35(+0.69%)
Apr 27, 2018	56.74	56.74	50.57	50.79	410,742	-5.42(-9.63%)
Apr 26, 2018	56.40	56.41	55.49	56.21	89,577	-0.16(-0.28%)
Apr 25, 2018	56.32	57.79	55.73	56.37	149,650	+0.00(+0.00%)
Apr 24, 2018	56.98	57.56	55.64	56.37	284,204	-0.25(-0.44%)
Apr 23, 2018	57.30	57.63	56.54	56.61	126,248	-0.62(-1.08%)
Apr 20, 2018	57.36	57.79	56.89	57.23	122,581	-0.33(-0.58%)
Apr 19, 2018	58.22	58.75	57.47	57.56	190,440	-0.63(-1.08%)
Apr 18, 2018	57.12	58.33	57.06	58.19	194,225	+1.47(+2.60%)
Apr 17, 2018	56.79	57.25	56.51	56.72	281,682	+0.40(+0.70%)
Apr 16, 2018	55.72	56.54	55.62	56.32	238,842	+0.75(+1.34%)
Apr 13, 2018	55.72	55.88	55.21	55.57	317,842	-0.13(-0.23%)
Apr 12, 2018	55.72	56.08	55.46	55.70	224,813	+0.21(+0.38%)
Apr 11, 2018	55.67	56.00	55.39	55.49	192,272	-0.59(-1.05%)
Apr 10, 2018	55.88	56.39	55.23	56.08	162,629	+1.03(+1.87%)
Apr 09, 2018	55.60	56.51	54.97	55.05	133,068	-0.10(-0.18%)
Apr 06, 2018	55.95	56.58	54.70	55.15	278,179	-1.41(-2.49%)
Apr 05, 2018	56.18	56.66	55.72	56.56	150,041	+0.76(+1.35%)
Apr 04, 2018	54.12	56.01	54.12	55.80	159,277	+0.73(+1.32%)
Apr 03, 2018	54.45	55.36	54.27	55.08	296,178	+0.94(+1.74%)
Apr 02, 2018	54.96	55.14	53.41	54.14	207,033	-1.02(-1.85%)
Mar 29, 2018		55.16	55.16	55.16	0	+0.97(+1.78%)
Mar 28, 2018	54.86	54.97	54.01	54.19	227,706	-0.52(-0.94%)
Mar 27, 2018	55.94	56.05	54.45	54.71	224,117	-1.11(-1.98%)
Mar 26, 2018	55.61	55.88	54.66	55.81	172,542	+1.24(+2.28%)
Mar 23, 2018	55.42	55.82	54.57	54.57	326,324	-0.71(-1.28%)
Mar 22, 2018	56.23	56.63	55.11	55.28	292,115	-1.69(-2.96%)
Mar 21, 2018	56.37	57.56	55.25	56.96	267,680	+0.40(+0.70%)
Mar 20, 2018	57.25	57.32	56.53	56.57	211,638	-0.65(-1.14%)
Mar 19, 2018	56.74	57.35	55.77	57.22	191,894	+0.13(+0.23%)
Mar 16, 2018	56.30	57.25	55.13	57.09	556,093	+0.69(+1.22%)
Mar 15, 2018	56.52	57.20	56.11	56.40	210,457	+0.06(+0.10%)
Mar 14, 2018	57.10	58.64	56.14	56.35	213,684	-0.38(-0.67%)
Mar 13, 2018	57.15	57.65	56.53	56.72	180,760	-0.09(-0.16%)
Mar 12, 2018	57.81	58.11	56.74	56.82	232,041	-0.93(-1.61%)
Mar 09, 2018	56.35	57.87	56.02	57.75	187,668	+1.83(+3.28%)
Mar 08, 2018	55.61	56.18	55.32	55.91	179,648	+0.45(+0.81%)
Mar 07, 2018		55.59		55.46	349,057	-0.06(-0.12%)
Mar 06, 2018	55.56	56.18	54.57	55.53	331,129	+0.19(+0.35%)
Mar 05, 2018	54.83	55.72	54.37	55.33	159,249	+0.11(+0.20%)
Mar 02, 2018	53.95	55.42	53.63	55.22	196,816	+0.77(+1.42%)
Mar 01, 2018	55.51	55.59	53.70	54.45	197,714	-1.10(-1.97%)
Feb 28, 2018	57.26	57.50	55.53	55.55	238,009	-1.66(-2.90%)
Feb 27, 2018	58.44	58.81	57.20	57.20	285,221	-1.30(-2.22%)
Feb 26, 2018	58.67	58.73	57.67	58.50	211,458	-0.16(-0.27%)
Feb 23, 2018	59.49	59.49	57.80	58.66	224,427	-0.41(-0.70%)
Feb 22, 2018	58.21	59.71	58.21	59.07	276,957	+1.13(+1.96%)
Feb 21, 2018	56.36	59.05	56.00	57.94	298,778	+1.80(+3.21%)
Feb 20, 2018	58.77	59.33	56.00	56.14	283,884	-2.63(-4.47%)
Feb 16, 2018		58.77	58.77	58.77	0	+0.97(+1.69%)
Feb 15, 2018	56.42	57.79	56.42	57.79	180,816	+1.81(+3.23%)
Feb 14, 2018	54.69	56.17	54.63	55.98	386,002	+0.69(+1.25%)
Feb 13, 2018	55.13	55.55	54.64	55.29	176,452	-0.15(-0.27%)
Feb 12, 2018	55.05	56.01	54.67	55.44	261,155	+0.49(+0.89%)
Feb 09, 2018	55.03	55.43	53.60	54.95	384,714	+0.48(+0.88%)
Feb 08, 2018	56.41	56.56	54.45	54.48	199,527	-1.79(-3.18%)
Feb 07, 2018	56.45	57.16	56.08	56.27	270,838	-0.18(-0.33%)
Feb 06, 2018	55.43	56.90	54.90	56.45	312,981	-0.93(-1.63%)
Feb 05, 2018	58.49	59.10	56.61	57.38	132,150	-1.68(-2.84%)
Feb 02, 2018	60.30	60.67	58.98	59.06	179,453	-1.77(-2.92%)