Free Trial

Barnes Group (B) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free B Stock Alerts
$40.61
-0.16 (-0.39%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barnes Group Stock Price Performance

5 Day
Performance
+5.37%
1 Month
Performance
+19.69%
3 Month
Performance
+11.75%
6 Month
Performance
+58.32%
Year-To-Date
Performance
+24.46%
1 Year
Performance
+2.34%
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
Americans Now Need $1.46M to Retire…
Americans now say they need $1.46M in order to “retire comfortably.” For many, retiring in your 60s may be out of the picture altogether… But luckily for you – a limited window in today’s crypto market could help you retire quickly in wealth AND comfort!
Click here to access the free Crypto Retirement Blueprint now.

B Stock Chart for Thursday, May, 16, 2024

B Chart by TradingView

Barnes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
What’s Really Next for America… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
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
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

Related Companies:
This page (NYSE:B) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
Invest in the "Trojan Horse" of Alzheimer's Treatment
Behind the Markets
Gold Set to EXPLODE!
Gold Safe Exchange
The 1,000X Crypto Playbook
True Market Insiders
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Charles Payne Demystifies Options
Unstoppable Prosperity
The #1 Crypto for AI
Weiss Ratings
Why Is Gold On a MASSIVE rally?
Huge Alerts
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing