Free Trial

Barnes Group (B) Stock Chart & Stock Price History

→ Biden Nomination CANCELED? (From The Freeport Society) (Ad)
Free B Stock Alerts
$38.51
-0.09 (-0.23%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Barnes Group Stock Price Performance

5 Day
Performance
-5.75%
1 Month
Performance
+10.69%
3 Month
Performance
+10.57%
6 Month
Performance
+41.32%
Year-To-Date
Performance
+18.02%
1 Year
Performance
-3.19%
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
SHOCKING Crypto Leak…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

B Stock Chart for Saturday, June, 1, 2024

B Chart by TradingView

Barnes Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (NYSE:B) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
The Worst is Yet to Come…
Porter & Company
Dems have chosen Biden replacement?
Paradigm Press