Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.28	49.58	48.67	49.57	210,188	+0.60(+1.23%)
Dec 28, 2018	49.13	50.19	48.06	48.97	177,194	+0.10(+0.21%)
Dec 27, 2018	47.22	48.89	46.77	48.86	152,309	+0.66(+1.36%)
Dec 26, 2018	45.81	48.28	45.35	48.21	195,057	+2.26(+4.93%)
Dec 24, 2018	46.99	47.25	45.87	45.94	122,132	-1.34(-2.83%)
Dec 21, 2018	49.02	49.64	47.19	47.28	1,303,753	-1.63(-3.33%)
Dec 20, 2018	48.87	49.37	48.16	48.91	192,387	-0.09(-0.19%)
Dec 19, 2018	51.31	51.63	48.67	49.00	359,363	-2.18(-4.26%)
Dec 18, 2018	51.15	52.00	51.01	51.18	172,460	+0.67(+1.32%)
Dec 17, 2018	51.19	52.19	50.13	50.52	260,413	-0.72(-1.41%)
Dec 14, 2018	51.33	51.81	50.91	51.24	219,059	-0.67(-1.30%)
Dec 13, 2018	52.22	52.65	51.78	51.91	222,943	-0.09(-0.18%)
Dec 12, 2018	52.07	52.89	51.65	52.01	353,817	+0.76(+1.48%)
Dec 11, 2018	51.91	52.18	51.05	51.25	178,877	+0.31(+0.60%)
Dec 10, 2018	50.27	51.05	49.54	50.94	412,588	+0.56(+1.12%)
Dec 07, 2018	51.56	52.77	49.89	50.38	268,387	-1.13(-2.19%)
Dec 06, 2018	50.93	51.54	50.07	51.51	333,977	-0.26(-0.50%)
Dec 04, 2018	55.30	55.30	51.44	51.77	268,604	-3.62(-6.54%)
Dec 03, 2018	56.41	56.73	54.92	55.39	289,006	-0.12(-0.22%)
Nov 30, 2018	53.85	55.76	53.85	55.51	250,322	+1.44(+2.67%)
Nov 29, 2018	54.55	55.12	53.58	54.07	277,024	-0.74(-1.35%)
Nov 28, 2018	53.50	54.83	52.81	54.81	220,734	+1.53(+2.88%)
Nov 27, 2018	54.00	54.00	52.97	53.27	124,519	-0.97(-1.79%)
Nov 26, 2018	54.39	54.75	53.57	54.24	124,240	+0.23(+0.43%)
Nov 23, 2018	53.42	54.40	53.39	54.01	51,199	+0.06(+0.12%)
Nov 21, 2018		53.95	53.95	53.95	0	+0.65(+1.23%)
Nov 20, 2018	53.88	54.12	52.86	53.29	200,889	-1.26(-2.32%)
Nov 19, 2018	55.67	55.87	54.12	54.56	190,117	-1.04(-1.87%)
Nov 16, 2018	54.77	55.87	54.37	55.60	400,375	+0.87(+1.58%)
Nov 15, 2018	52.95	54.94	52.81	54.73	187,440	+1.26(+2.36%)
Nov 14, 2018	53.25	54.35	53.25	53.47	305,664	+0.68(+1.29%)
Nov 13, 2018	52.69	53.65	52.54	52.79	219,674	+0.21(+0.40%)
Nov 12, 2018	53.43	53.96	52.50	52.58	169,453	-0.76(-1.42%)
Nov 09, 2018	53.99	54.47	53.00	53.33	154,357	-1.15(-2.11%)
Nov 08, 2018	54.81	55.10	54.21	54.48	295,818	-0.53(-0.96%)
Nov 07, 2018	54.20	55.19	53.94	55.01	179,857	+0.99(+1.83%)
Nov 06, 2018	52.66	54.15	52.66	54.02	186,720	+1.21(+2.29%)
Nov 05, 2018	53.24	54.29	52.01	52.81	224,852	-0.29(-0.56%)
Nov 02, 2018	53.58	54.45	52.41	53.11	426,843	-0.22(-0.41%)
Nov 01, 2018	52.42	53.72	51.99	53.33	464,475	+1.15(+2.21%)
Oct 31, 2018	52.86	53.83	52.16	52.18	351,867	-0.30(-0.58%)
Oct 30, 2018	50.98	52.90	50.98	52.48	348,262	+0.57(+1.10%)
Oct 29, 2018	53.67	55.14	51.44	51.91	397,453	-1.50(-2.81%)
Oct 26, 2018	53.15	55.57	51.98	53.41	436,606	-0.61(-1.13%)
Oct 25, 2018	53.32	54.58	52.64	54.02	315,937	+1.10(+2.07%)
Oct 24, 2018	54.66	54.91	52.84	52.93	281,948	-1.53(-2.81%)
Oct 23, 2018	54.82	55.12	53.63	54.46	265,684	-1.41(-2.52%)
Oct 22, 2018	56.20	56.66	55.46	55.87	214,467	-0.12(-0.21%)
Oct 19, 2018	55.92	56.55	55.54	55.99	277,692	-0.06(-0.10%)
Oct 18, 2018	57.08	57.61	55.98	56.04	190,596	-1.67(-2.89%)
Oct 17, 2018	58.12	58.21	57.54	57.71	137,674	-0.75(-1.28%)
Oct 16, 2018	57.58	58.55	56.98	58.46	209,089	+1.28(+2.24%)
Oct 15, 2018	56.75	57.48	56.45	57.18	307,513	+0.57(+1.01%)
Oct 12, 2018	58.20	58.37	56.23	56.60	343,969	-0.67(-1.17%)
Oct 11, 2018	58.49	59.13	57.20	57.28	497,525	-1.41(-2.40%)
Oct 10, 2018	60.49	61.26	58.54	58.69	490,887	-2.04(-3.36%)
Oct 09, 2018	61.45	61.90	60.61	60.72	473,288	-1.02(-1.66%)
Oct 08, 2018	62.14	62.40	61.41	61.75	218,066	-0.56(-0.90%)
Oct 05, 2018	63.55	63.70	62.02	62.31	306,437	-1.12(-1.76%)
Oct 04, 2018	64.35	64.55	63.10	63.43	290,949	-1.23(-1.90%)
Oct 03, 2018	64.38	65.33	64.06	64.65	221,579	+0.27(+0.42%)
Oct 02, 2018	64.50	65.37	64.02	64.38	155,932	-0.14(-0.21%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.