Free Trial

Barnes Group (B) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free B Stock Alerts
$36.80
-0.35 (-0.94%)
(As of 10:49 AM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Barnes Group Stock Price Performance

5 Day
Performance
-3.48%
1 Month
Performance
-3.58%
3 Month
Performance
-1.56%
6 Month
Performance
+30.35%
Year-To-Date
Performance
+13.85%
1 Year
Performance
-8.79%
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 American Hartford Gold Group
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

B Stock Chart for Monday, June, 10, 2024

B Chart by TradingView

Barnes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$37.91$37.15
-2.00%		$38.10$37.13139,518 shs$1.88 billion
06/06/2024$38.49$37.91
-1.51%		$38.38$37.81193,371 shs$1.92 billion
06/05/2024$37.78$38.49
+1.88%		$38.59$37.78198,248 shs$1.95 billion
06/04/2024$38.25$37.78
-1.22%		$38.37$37.52133,472 shs$1.92 billion
06/03/2024$38.49$38.25
-0.64%		$38.61$37.67230,769 shs$1.95 billion
05/31/2024$38.60$38.51
-0.23%		$38.77$38.18464,262 shs$1.95 billion
05/30/2024$38.20$38.60
+1.05%		$38.79$38.16215,385 shs$1.96 billion
05/29/2024$39.76$38.20
-3.92%		$38.77$38.08209,366 shs$1.94 billion
05/28/2024$40.86$39.76
-2.69%		$41.10$39.70384,294 shs$2.02 billion
05/27/2024$40.86$40.86$41.00$40.03318,100 shs$2.07 billion
05/24/2024$40.08$40.88
+1.98%		$41.00$40.03318,178 shs$2.07 billion
05/23/2024$40.64$40.08
-1.37%		$40.68$39.34239,033 shs$2.03 billion
05/22/2024$41.06$40.64
-1.04%		$41.25$40.15368,757 shs$2.06 billion
05/21/2024$41.08$41.06
-0.05%		$41.19$40.54291,271 shs$2.08 billion
05/20/2024$40.95$41.08
+0.32%		$41.66$40.72290,360 shs$2.08 billion
05/17/2024$40.61$40.97
+0.89%		$41.07$40.41170,379 shs$2.08 billion
05/16/2024$40.77$40.61
-0.39%		$40.79$40.36211,954 shs$2.06 billion
05/15/2024$40.35$40.77
+1.04%		$41.01$40.53285,371 shs$2.07 billion
05/14/2024$39.20$40.35
+2.93%		$40.56$39.64300,002 shs$2.05 billion
05/13/2024$38.54$39.20
+1.71%		$39.64$38.89267,351 shs$1.99 billion
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
Prepare for a Recession Unlike Any Other (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
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
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

Related Companies:
This page (NYSE:B) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The #1 Crypto That You Don’t Own… Yet
There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay a...
Crypto 101 Media | Sponsored
Prepare for a Recession Unlike Any Other
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dav...
American Hartford Gold Group | Sponsored
Trump convicted... now what?
Unexpected Twist to Trump's Trial Most folks sense there's more to the Trump trial than meets the eye. B...
Stansberry Research | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Time is Running Out - June 25th Deadline Approaching!
Today, I’m making my boldest prediction ever. Next-generation AI technology will create the first $100 TRIL...
Paradigm Press | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored