Free Trial

Barnes Group (B) Stock Chart & Stock Price History

→ The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad)
Free B Stock Alerts
$38.54
+0.18 (+0.47%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barnes Group Stock Price Performance

5 Day
Performance
+3.08%
1 Month
Performance
+9.78%
3 Month
Performance
+7.50%
6 Month
Performance
+58.80%
Year-To-Date
Performance
+18.11%
1 Year
Performance
-4.98%
Receive B Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Barnes Group and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto 101 Media
The Crypto 9-5 Escape Plan
A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.
Click here to get instant access to the guide

B Stock Chart for Sunday, May, 12, 2024

B Chart by TradingView

Barnes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$38.36$38.53
+0.44%		$38.76$38.08212,055 shs$1.95 billion
05/09/2024$37.45$38.36
+2.43%		$38.39$37.35207,495 shs$1.94 billion
05/08/2024$37.39$37.45
+0.16%		$37.47$36.98186,570 shs$1.90 billion
05/07/2024$37.30$37.39
+0.24%		$37.66$37.22204,033 shs$1.90 billion
05/06/2024$36.54$37.30
+2.08%		$37.40$36.86129,159 shs$1.89 billion
05/03/2024$36.20$36.53
+0.91%		$36.90$36.16134,408 shs$1.85 billion
05/02/2024$34.79$36.20
+4.05%		$36.20$35.07206,349 shs$1.84 billion
05/01/2024$34.71$34.79
+0.23%		$35.56$34.54195,750 shs$1.76 billion
04/30/2024$35.39$34.71
-1.92%		$35.34$34.66239,603 shs$1.76 billion
04/29/2024$34.47$35.39
+2.67%		$35.78$34.84290,587 shs$1.79 billion
04/26/2024$35.89$34.51
-3.85%		$36.12$32.65343,318 shs$1.75 billion
04/25/2024$36.26$35.89
-1.02%		$36.19$35.43261,424 shs$1.82 billion
04/24/2024$36.29$36.26
-0.08%		$36.44$35.64190,974 shs$1.84 billion
04/23/2024$35.86$36.29
+1.20%		$36.63$35.86171,279 shs$1.84 billion
04/22/2024$35.76$35.86
+0.28%		$36.21$35.51281,652 shs$1.82 billion
04/19/2024$36.10$35.76
-0.94%		$36.45$35.50323,192 shs$1.81 billion
04/18/2024$33.40$36.10
+8.08%		$36.69$35.30481,602 shs$1.83 billion
04/17/2024$33.93$33.40
-1.56%		$34.26$33.38226,112 shs$1.69 billion
04/16/2024$34.33$33.93
-1.17%		$34.36$33.53219,376 shs$1.72 billion
04/15/2024$35.10$34.33
-2.19%		$35.68$34.16226,576 shs$1.74 billion
04/12/2024$36.09$35.11
-2.72%		$36.01$34.97227,837 shs$1.78 billion
04/11/2024$35.45$36.09
+1.79%		$36.17$35.47176,922 shs$1.83 billion
04/10/2024$36.81$35.45
-3.69%		$35.99$35.12299,648 shs$1.80 billion
04/09/2024$36.03$36.81
+2.16%		$36.82$35.68214,593 shs$1.87 billion
04/08/2024$35.83$36.03
+0.56%		$36.52$35.99137,976 shs$1.83 billion
04/05/2024$35.11$35.83
+2.05%		$35.93$35.06204,135 shs$1.82 billion
04/04/2024$35.12$35.11
-0.03%		$35.98$34.95311,934 shs$1.78 billion
04/03/2024$35.32$35.12
-0.57%		$35.96$34.78500,711 shs$1.78 billion
04/02/2024$36.30$35.32
-2.70%		$36.32$35.05432,257 shs$1.79 billion
04/01/2024$37.15$36.30
-2.29%		$37.54$36.12224,781 shs$1.84 billion
03/29/2024$37.15$37.15$37.79$36.97370,097 shs$1.88 billion
03/28/2024$37.48$37.15
-0.88%		$37.79$36.97370,001 shs$1.88 billion
03/27/2024$36.27$37.48
+3.34%		$37.51$36.49508,612 shs$1.90 billion
03/26/2024$36.75$36.27
-1.29%		$37.13$36.17320,361 shs$1.84 billion
03/25/2024$36.55$36.75
+0.53%		$37.02$36.69174,183 shs$1.86 billion
03/22/2024$36.99$36.55
-1.19%		$37.08$36.43220,646 shs$1.85 billion
03/21/2024$37.09$36.99
-0.27%		$37.43$36.91263,213 shs$1.88 billion
03/20/2024$36.43$37.09
+1.81%		$37.37$36.10229,723 shs$1.88 billion
03/19/2024$36.45$36.43
-0.05%		$36.75$36.17254,184 shs$1.85 billion
03/18/2024$36.57$36.45
-0.33%		$37.04$36.40280,183 shs$1.85 billion
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/15/2024$36.85$36.61
-0.65%		$36.90$35.58708,823 shs$1.86 billion
03/14/2024$37.88$36.85
-2.72%		$38.10$36.72270,771 shs$1.87 billion
03/13/2024$37.66$37.88
+0.58%		$38.03$37.32252,035 shs$1.92 billion
03/12/2024$37.26$37.66
+1.07%		$38.13$37.30285,797 shs$1.91 billion
03/11/2024$37.74$37.26
-1.27%		$37.57$37.07212,600 shs$1.89 billion
03/08/2024$37.76$37.74
-0.05%		$38.49$37.45300,056 shs$1.91 billion
03/07/2024$35.94$37.76
+5.06%		$37.82$36.30385,160 shs$1.91 billion
03/06/2024$35.64$35.94
+0.84%		$36.06$35.25215,927 shs$1.82 billion
03/05/2024$35.42$35.64
+0.62%		$36.29$35.26209,704 shs$1.81 billion
03/04/2024$34.83$35.42
+1.69%		$35.69$34.81192,729 shs$1.80 billion
03/01/2024$34.94$34.83
-0.31%		$35.06$34.41243,323 shs$1.77 billion
02/29/2024$34.59$34.94
+1.01%		$35.39$34.64235,273 shs$1.77 billion
02/28/2024$35.45$34.59
-2.43%		$35.59$34.57275,789 shs$1.75 billion
02/27/2024$35.36$35.45
+0.25%		$36.00$35.08261,274 shs$1.80 billion
02/26/2024$36.29$35.36
-2.56%		$36.80$35.36393,277 shs$1.79 billion
02/23/2024$36.43$36.29
-0.38%		$36.91$36.05289,641 shs$1.84 billion
02/22/2024$36.27$36.43
+0.45%		$36.49$35.81305,946 shs$1.85 billion
02/21/2024$35.82$36.27
+1.24%		$36.59$35.51468,189 shs$1.84 billion
02/20/2024$36.36$35.82
-1.49%		$36.61$35.74367,725 shs$1.81 billion
02/19/2024$36.36$36.36$37.62$35.19520,200 shs$1.84 billion
02/16/2024$36.52$36.34
-0.49%		$37.62$35.20520,290 shs$1.84 billion
02/15/2024$35.22$36.52
+3.69%		$36.67$35.66349,383 shs$1.85 billion
02/14/2024$34.52$35.22
+2.03%		$35.32$34.68313,929 shs$1.78 billion
02/13/2024$35.85$34.52
-3.71%		$35.12$33.84466,816 shs$1.75 billion
02/12/2024$35.09$35.85
+2.17%		$36.07$35.22291,695 shs$1.82 billion

Related Companies:
This page (NYSE:B) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
Elon to Transform U.S. Economy?
Porter & Company
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing