Barnes Group (NY: B )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.81	49.18	48.00	48.08	282,301	-0.49(-1.00%)
Sep 27, 2019	49.46	49.46	48.46	48.56	214,506	-0.64(-1.31%)
Sep 26, 2019	49.89	49.96	49.08	49.21	207,370	-0.91(-1.82%)
Sep 25, 2019	49.55	50.45	48.92	50.12	320,099	+0.62(+1.26%)
Sep 24, 2019	50.08	50.16	48.90	49.50	241,013	-0.58(-1.16%)
Sep 23, 2019	50.16	50.77	48.63	50.07	406,977	-0.71(-1.40%)
Sep 20, 2019	51.10	51.53	50.54	50.78	694,654	-0.35(-0.68%)
Sep 19, 2019	51.65	51.91	50.91	51.13	418,819	-0.47(-0.90%)
Sep 18, 2019	52.16	52.25	51.27	51.60	489,187	-0.64(-1.23%)
Sep 17, 2019	51.24	52.30	50.97	52.24	423,983	+0.58(+1.12%)
Sep 16, 2019	51.03	51.69	50.79	51.66	323,233	+0.18(+0.34%)
Sep 13, 2019	49.84	51.71	49.46	51.48	483,685	+2.26(+4.59%)
Sep 12, 2019	48.79	49.53	48.28	49.23	393,583	+0.33(+0.67%)
Sep 11, 2019	47.47	48.95	46.97	48.90	346,099	+1.75(+3.72%)
Sep 10, 2019	45.39	47.16	45.17	47.15	291,656	+1.87(+4.12%)
Sep 09, 2019	43.51	45.39	43.51	45.28	290,784	+1.98(+4.57%)
Sep 06, 2019	42.57	43.44	42.28	43.30	305,947	+0.86(+2.02%)
Sep 05, 2019	41.72	43.10	41.72	42.44	202,561	+1.46(+3.55%)
Sep 04, 2019	40.97	41.16	40.58	40.99	119,709	+0.66(+1.64%)
Sep 03, 2019	41.29	41.44	39.81	40.33	213,316	-1.51(-3.61%)
Aug 30, 2019	41.94	42.18	41.62	41.84	163,908	+0.32(+0.76%)
Aug 29, 2019	41.47	42.00	41.39	41.52	308,101	+0.70(+1.71%)
Aug 28, 2019	39.80	41.35	39.54	40.82	328,306	+0.91(+2.29%)
Aug 27, 2019	40.99	40.99	39.55	39.91	225,200	-0.71(-1.75%)
Aug 26, 2019	40.84	41.09	40.19	40.62	113,210	+0.28(+0.69%)
Aug 23, 2019	41.70	41.98	40.15	40.34	171,841	-1.74(-4.15%)
Aug 22, 2019	42.56	42.93	41.83	42.08	145,543	-0.33(-0.79%)
Aug 21, 2019	42.83	43.02	42.21	42.41	156,314	+0.08(+0.20%)
Aug 20, 2019	42.37	42.48	41.62	42.33	306,300	-0.17(-0.39%)
Aug 19, 2019	43.03	43.05	42.38	42.50	171,588	+0.21(+0.51%)
Aug 16, 2019	41.40	42.41	41.09	42.28	353,722	+1.16(+2.83%)
Aug 15, 2019	40.37	41.25	40.03	41.12	241,691	+0.80(+1.98%)
Aug 14, 2019	40.96	41.29	39.79	40.32	335,050	-1.49(-3.56%)
Aug 13, 2019	41.17	43.01	41.17	41.81	159,652	+0.45(+1.08%)
Aug 12, 2019	41.84	41.95	41.32	41.36	178,879	-0.73(-1.74%)
Aug 09, 2019	42.90	43.09	41.67	42.10	387,933	-0.95(-2.20%)
Aug 08, 2019	42.39	43.16	42.07	43.05	242,506	+0.92(+2.18%)
Aug 07, 2019	42.07	42.39	41.76	42.13	214,347	-0.62(-1.46%)
Aug 06, 2019	42.85	43.54	42.15	42.75	161,941	+0.10(+0.24%)
Aug 05, 2019	43.82	44.04	42.13	42.65	226,812	-2.26(-5.03%)
Aug 02, 2019	45.52	46.04	44.59	44.91	194,719	-1.13(-2.46%)
Aug 01, 2019	48.09	48.45	45.94	46.04	284,887	-2.33(-4.82%)
Jul 31, 2019	48.33	49.41	47.95	48.37	271,374	+0.06(+0.13%)
Jul 30, 2019	48.40	48.79	48.15	48.31	246,220	-0.56(-1.14%)
Jul 29, 2019	48.43	49.32	48.11	48.87	414,750	+0.48(+1.00%)
Jul 26, 2019	49.13	49.80	46.94	48.38	329,302	-1.25(-2.53%)
Jul 25, 2019	50.84	50.97	49.44	49.64	301,839	-1.25(-2.45%)
Jul 24, 2019	49.53	51.06	49.53	50.88	183,211	+0.84(+1.67%)
Jul 23, 2019	48.99	50.07	48.99	50.05	119,066	+1.29(+2.65%)
Jul 22, 2019	49.01	49.37	48.48	48.75	188,338	-0.32(-0.64%)
Jul 19, 2019	49.15	50.20	49.03	49.07	271,316	-0.18(-0.36%)
Jul 18, 2019	48.84	49.40	48.81	49.25	154,286	+0.31(+0.63%)
Jul 17, 2019	50.09	50.09	48.92	48.94	205,973	-1.16(-2.32%)
Jul 16, 2019	49.78	50.46	49.13	50.10	131,749	+0.14(+0.28%)
Jul 15, 2019	50.73	50.82	49.60	49.96	88,085	-0.77(-1.52%)
Jul 12, 2019	49.59	51.09	49.34	50.73	165,350	+1.22(+2.46%)
Jul 11, 2019	49.61	49.74	49.16	49.52	152,307	+0.00(+0.00%)
Jul 10, 2019	50.90	51.10	49.51	49.52	133,047	-1.05(-2.08%)
Jul 09, 2019	50.81	50.81	50.15	50.57	87,874	-0.49(-0.96%)
Jul 08, 2019	51.70	51.82	50.75	51.06	123,279	-0.98(-1.88%)
Jul 05, 2019	51.87	52.15	51.20	52.04	133,076	-0.21(-0.41%)
Jul 03, 2019	52.38	52.38	51.32	52.25	70,895	+0.09(+0.18%)
Jul 02, 2019	52.70	52.85	51.79	52.16	122,810	-0.51(-0.97%)

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.