Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	54.00	54.76	53.47	54.52	401,565	+0.38(+0.71%)
Oct 30, 2019	54.26	54.50	53.75	54.14	207,652	-0.20(-0.36%)
Oct 29, 2019	53.04	54.68	52.87	54.34	382,632	+1.18(+2.23%)
Oct 28, 2019	55.97	55.97	52.57	53.15	663,621	-2.29(-4.14%)
Oct 25, 2019	50.88	55.56	50.84	55.45	510,592	+6.17(+12.51%)
Oct 24, 2019	49.56	50.05	49.18	49.28	318,390	-0.59(-1.18%)
Oct 23, 2019	49.93	50.12	49.41	49.87	195,212	+0.09(+0.19%)
Oct 22, 2019	49.95	50.60	49.45	49.78	295,036	-0.41(-0.82%)
Oct 21, 2019	49.75	50.76	49.75	50.19	163,585	+0.96(+1.95%)
Oct 18, 2019	48.62	49.40	48.62	49.23	143,218	+0.31(+0.63%)
Oct 17, 2019	49.10	49.53	48.85	48.92	274,838	+0.21(+0.44%)
Oct 16, 2019	48.73	49.96	48.62	48.70	266,343	-0.44(-0.89%)
Oct 15, 2019	48.04	49.24	47.66	49.14	197,896	+1.12(+2.33%)
Oct 14, 2019	47.32	48.20	47.08	48.02	149,611	+0.24(+0.51%)
Oct 11, 2019	47.08	48.38	47.08	47.78	354,938	+1.60(+3.45%)
Oct 10, 2019	45.77	46.79	45.39	46.18	233,639	+0.62(+1.35%)
Oct 09, 2019	45.67	45.85	45.11	45.57	171,194	+0.46(+1.01%)
Oct 08, 2019	45.15	46.01	44.64	45.11	104,662	-0.60(-1.31%)
Oct 07, 2019	46.09	46.28	45.66	45.71	201,648	-0.54(-1.17%)
Oct 04, 2019	45.67	46.30	45.49	46.25	127,782	+0.61(+1.33%)
Oct 03, 2019	45.29	45.77	44.46	45.64	132,628	+0.00(+0.00%)
Oct 02, 2019	45.78	46.15	44.98	45.64	152,611	-0.87(-1.87%)

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.

Barnes Group (NY: B )

Historical Prices

Free News Feed