Free Trial

Barnes Group (B) Stock Chart & Stock Price History

→ Charles Payne’s Gift to Stock Investors (From Unstoppable Prosperity) (Ad)
Free B Stock Alerts
$35.39
+0.92 (+2.67%)
(As of 04/29/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Barnes Group Stock Price Performance

5 Day
Performance
-2.40%
1 Month
Performance
-4.74%
3 Month
Performance
+7.80%
6 Month
Performance
+75.72%
Year-To-Date
Performance
+8.46%
1 Year
Performance
-15.80%
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 Banyan Hill Publishing
READ THIS – If You Missed Out On The AI Boom
Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”
Click on Adam's shiny forehead for more details.

B Stock Chart for Tuesday, April, 30, 2024

B Chart by TradingView

Barnes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Have You Seen Elon’s New A.I. Device? (Picture Inside) (Ad)

A strange new era for mankind is upon us... And it's all thanks to Elon Musk's latest creation. Click here to see this strange device you could be wearing some day. Elon believes A.I. is advancing so fast...

This strange new device to protect us against that A.I. threat...
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
02/09/2024$34.68$35.07
+1.12%		$35.28$34.44302,945 shs$1.78 billion
02/08/2024$34.27$34.68
+1.20%		$34.87$34.11227,384 shs$1.76 billion
02/07/2024$34.26$34.27
+0.03%		$34.47$33.97262,350 shs$1.74 billion
02/06/2024$33.51$34.26
+2.24%		$34.38$33.60236,100 shs$1.74 billion
02/05/2024$33.70$33.51
-0.56%		$33.69$32.89320,655 shs$1.70 billion
02/02/2024$33.94$33.70
-0.71%		$33.99$33.28261,363 shs$1.71 billion
02/01/2024$33.11$33.94
+2.51%		$34.07$32.45401,917 shs$1.72 billion
01/31/2024$33.63$33.11
-1.55%		$34.39$33.08451,768 shs$1.68 billion
01/30/2024$32.83$33.63
+2.44%		$33.74$33.11402,826 shs$1.70 billion
01/29/2024$32.52$32.83
+0.95%		$32.96$32.23231,949 shs$1.66 billion

Related Companies:
This page (NYSE:B) was last updated on 4/30/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Charles Payne’s Gift to Stock Investors
Unstoppable Prosperity
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
4 coins to be the “Next Bitcoin”
True Market Insiders
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press