Get the Stockscreener App
46.73
0.07%
0.045
After Hours:
46.69
-0.035
-0.07%
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 November 18, 2024, is $46.73.
- 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 148.67% to $46.73 now.
- The 52-week high stock price for B is $47.40, representing a 1.44% increase from the current share price, occurred on November 06, 2024.
- The 52-week low stock price for B is $25.75, indicating a -44.89% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $46.75 | $46.69 | $0.06 | 359,417.0 | +0.06% |
| Nov 15, 2024 | $46.78 | $46.68 | $0.10 | 552,322.0 | +0.00% |
| Nov 14, 2024 | $46.76 | $46.68 | $0.08 | 830,872.0 | +0.15% |
| Nov 13, 2024 | $46.74 | $46.61 | $0.13 | 682,704.0 | -0.09% |
| Nov 12, 2024 | $46.76 | $46.63 | $0.13 | 1,219,289.0 | -0.09% |
| Nov 11, 2024 | $46.79 | $46.68 | $0.11 | 362,918.0 | -0.02% |
| Nov 08, 2024 | $46.73 | $46.65 | $0.08 | 341,339.0 | +0.15% |
| Nov 07, 2024 | $46.85 | $46.63 | $0.22 | 538,111.0 | +0.06% |
| Nov 06, 2024 | $47.40 | $46.56 | $0.84 | 1,533,664.0 | -0.21% |
| Nov 05, 2024 | $46.77 | $46.69 | $0.08 | 634,490.0 | -0.09% |
| Nov 04, 2024 | $46.79 | $46.73 | $0.06 | 615,522.0 | -0.02% |
| Nov 01, 2024 | $46.80 | $46.72 | $0.085 | 581,851.0 | -0.02% |
| Oct 31, 2024 | $46.83 | $46.74 | $0.09 | 548,597.0 | -0.04% |
| Oct 30, 2024 | $46.81 | $46.74 | $0.07 | 395,907.0 | -0.02% |
| Oct 29, 2024 | $46.79 | $46.67 | $0.12 | 455,646.0 | +0.02% |
| Oct 28, 2024 | $47.12 | $46.62 | $0.50 | 825,928.0 | -0.26% |
| Oct 25, 2024 | $47.03 | $46.65 | $0.38 | 990,170.0 | +0.43% |
| Oct 24, 2024 | $46.72 | $46.65 | $0.07 | 534,427.0 | +0.06% |
| Oct 23, 2024 | $46.69 | $46.62 | $0.07 | 270,457.0 | +0.09% |
| Oct 22, 2024 | $46.71 | $46.55 | $0.16 | 492,608.0 | +0.19% |
| Oct 21, 2024 | $46.66 | $46.54 | $0.12 | 583,209.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $47.40 | $46.56 | $0.84 | 8,611,916.0 | -0.11% |
| Oct, 2024 | $47.12 | $38.32 | $8.80 | 26,758,508.0 | +15.71% |
| Sep, 2024 | $40.59 | $33.76 | $6.83 | 7,326,221.0 | +0.92% |
| Aug, 2024 | $41.11 | $35.52 | $5.59 | 4,970,251.0 | -0.74% |
| Jul, 2024 | $45.24 | $38.03 | $7.21 | 8,018,473.0 | -2.58% |
| Jun, 2024 | $42.87 | $36.15 | $6.72 | 6,560,587.0 | +7.59% |
| May, 2024 | $41.66 | $34.53 | $7.12 | 5,352,624.0 | +10.86% |
| Apr, 2024 | $37.54 | $32.65 | $4.89 | 5,855,434.0 | -6.54% |
| 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% |
0.52%
1.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):