Get the Stockscreener App
34.80
0.23%
+0.08
Overview
News
Price History
Option Chain
Why B Down?
Discussions
Forecast
Stock Split
Dividend History
Barnes Group Inc. Stock (B) Price History
The historical daily chart and data for Barnes Group Inc. stock (B), adjusted for splits and dividends, show that the latest closing stock price as of May 01, 2024, is $34.80.
- Barnes Group Inc. all-time high stock price is $73.84, occurred on September 25, 2017.
- The lowest Barnes Group Inc. stock price recorded was $18.79 on October 30, 2023. Since then, Barnes Group Inc.'s stock price has risen over 85.20% to $34.80 now.
- The 52-week high stock price for B is $43.66, representing a 25.45% increase from the current share price, occurred on July 26, 2023.
- The 52-week low stock price for B is $18.79, indicating a -46.01% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Barnes Group Inc. (B) stock in the beginning of 2023 was $47.32. The stock closed the year at $40.85, a loss of over -13.67% for the year.
The table below shows more information about B historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 01, 2024 | $35.56 | $34.53 | $1.03 | 188,666.0 | +0.23% |
| Apr 30, 2024 | $35.34 | $34.66 | $0.68 | 226,672.0 | -1.89% |
| Apr 29, 2024 | $35.78 | $34.72 | $1.06 | 283,865.0 | +2.67% |
| Apr 26, 2024 | $36.12 | $32.65 | $3.47 | 332,789.0 | -4.01% |
| Apr 25, 2024 | $36.19 | $35.43 | $0.76 | 248,293.0 | -0.97% |
| Apr 24, 2024 | $36.44 | $35.64 | $0.80 | 189,538.0 | +0.00% |
| Apr 23, 2024 | $36.64 | $35.90 | $0.74 | 169,345.0 | +1.12% |
| Apr 22, 2024 | $36.21 | $35.51 | $0.70 | 274,832.0 | +0.28% |
| Apr 19, 2024 | $36.45 | $35.50 | $0.945 | 307,589.0 | -0.89% |
| Apr 18, 2024 | $36.70 | $35.30 | $1.40 | 467,822.0 | +8.06% |
| Apr 17, 2024 | $34.30 | $33.36 | $0.94 | 219,766.0 | -1.59% |
| Apr 16, 2024 | $34.36 | $33.50 | $0.86 | 216,587.0 | -1.17% |
| Apr 15, 2024 | $35.68 | $34.16 | $1.52 | 226,576.0 | -2.19% |
| Apr 12, 2024 | $36.08 | $34.97 | $1.11 | 227,837.0 | -2.72% |
| Apr 11, 2024 | $36.17 | $35.47 | $0.70 | 176,922.0 | +1.78% |
| Apr 10, 2024 | $35.99 | $35.12 | $0.87 | 299,819.0 | -3.69% |
| Apr 09, 2024 | $36.82 | $35.68 | $1.14 | 214,614.0 | +2.14% |
| Apr 08, 2024 | $36.52 | $35.99 | $0.53 | 98,750.0 | +0.59% |
| Apr 05, 2024 | $35.93 | $35.06 | $0.87 | 204,135.0 | +2.05% |
| Apr 04, 2024 | $35.98 | $34.95 | $1.03 | 311,934.0 | -0.03% |
| Apr 03, 2024 | $35.96 | $34.76 | $1.20 | 500,711.0 | -0.54% |
| Apr 02, 2024 | $36.53 | $35.05 | $1.48 | 432,257.0 | -2.70% |
Barnes Group Inc. Stock (B) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Barnes Group Inc. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of B shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Barnes Group Inc. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Barnes Group Inc. Stock (B) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $35.56 | $34.53 | $1.03 | 188,666.0 | +0.00% |
| Apr, 2024 | $37.54 | $32.65 | $4.89 | 6,044,100.0 | -6.33% |
| Mar, 2024 | $38.49 | $34.41 | $4.08 | 5,878,145.0 | +6.33% |
| Feb, 2024 | $37.62 | $32.45 | $5.17 | 6,546,045.0 | +5.53% |
| Jan, 2024 | $34.39 | $29.68 | $4.71 | 8,494,607.0 | +1.47% |
Barnes Group Inc. Stock (B) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.09 | $26.07 | $7.02 | 7,247,660.0 | +23.69% |
| Nov, 2023 | $26.63 | $20.60 | $6.03 | 11,488,438.0 | +26.89% |
| Oct, 2023 | $33.93 | $18.79 | $15.14 | 11,464,775.0 | -38.80% |
| Sep, 2023 | $39.96 | $33.80 | $6.16 | 4,217,580.0 | -13.56% |
| Aug, 2023 | $39.86 | $37.42 | $2.44 | 3,590,887.0 | +0.00% |
| Jul, 2023 | $43.66 | $38.01 | $5.65 | 3,694,996.0 | -6.85% |
| Jun, 2023 | $42.97 | $39.13 | $3.84 | 5,407,917.0 | +7.22% |
| May, 2023 | $42.64 | $39.01 | $3.63 | 3,071,798.0 | -6.38% |
| Apr, 2023 | $43.09 | $37.24 | $5.85 | 3,047,566.0 | +4.34% |
| Mar, 2023 | $42.90 | $36.92 | $5.98 | 6,401,823.0 | -4.41% |
| Feb, 2023 | $47.36 | $42.01 | $5.35 | 4,105,577.0 | -4.79% |
| Jan, 2023 | $44.58 | $40.80 | $3.78 | 2,996,774.0 | +8.35% |
Barnes Group Inc. Stock (B) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.12 | $38.69 | $4.43 | 4,379,674.0 | -4.09% |
| Nov, 2022 | $42.64 | $34.42 | $8.22 | 4,700,123.0 | +20.41% |
| Oct, 2022 | $36.85 | $28.83 | $8.02 | 5,140,059.0 | +22.47% |
| Sep, 2022 | $33.38 | $27.93 | $5.45 | 5,979,571.0 | -6.99% |
| Aug, 2022 | $35.57 | $30.97 | $4.60 | 3,667,647.0 | -8.19% |
| Jul, 2022 | $34.98 | $29.60 | $5.38 | 3,347,603.0 | +8.61% |
| Jun, 2022 | $37.31 | $30.22 | $7.09 | 4,280,905.0 | -13.57% |
| May, 2022 | $36.25 | $31.08 | $5.17 | 7,171,819.0 | +7.30% |
| Apr, 2022 | $40.59 | $33.06 | $7.53 | 4,673,927.0 | -16.45% |
| Mar, 2022 | $46.32 | $39.87 | $6.45 | 5,774,746.0 | -13.48% |
| Feb, 2022 | $48.42 | $43.98 | $4.44 | 3,746,440.0 | +2.83% |
| Jan, 2022 | $48.79 | $43.59 | $5.20 | 2,820,439.0 | -3.05% |
0.20%
0.34%
Cap:
|
Volume (24h):