38.20 1.75(4.79%)09/13/2024
Barnes Group Inc. (B)
  Loading...



Last 23 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-1336.5438.2036.4738.201.754.79272,700
2024-09-1234.9936.7334.6336.451.805.19262,819
2024-09-1134.9834.9833.7634.65-0.55-1.56358,759
2024-09-1036.0336.0335.0735.20-0.68-1.90235,566
2024-09-0936.5236.6635.5335.88-0.75-2.05521,177
2024-09-0637.5037.8236.2136.63-1.04-2.76223,061
2024-09-0538.6638.6637.3737.67-0.77-2.00272,700
2024-09-0438.1538.9737.9138.440.150.39262,819
2024-09-0339.4339.8138.2738.29-1.76-4.39358,759
2024-08-3040.8741.1139.5040.05-0.70-1.72235,566
2024-08-2940.3941.0939.7140.750.781.95521,177
2024-08-2839.9140.3839.5139.97-0.20-0.49223,061
2024-08-2739.0140.2538.5840.171.022.59155,378
2024-08-2638.9740.3538.9739.150.711.85168,664
2024-08-2338.2838.9438.1438.440.541.42294,829
2024-08-2238.4738.6837.8037.90-0.63-1.64239,740
2024-08-2138.4638.8437.9438.530.421.10256,059
2024-08-2038.7038.9637.8038.11-0.69-1.78206,051
2024-08-1938.1638.8037.8538.800.691.81152,573
2024-08-1638.1638.7937.8238.11-0.35-0.91247,387
2024-08-1538.2138.7538.1538.461.403.78195,551
2024-08-1437.8537.8536.7937.06-0.61-1.62122,669
2024-08-1337.4737.9237.0937.670.531.43160,528



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week36.63
from 2024-09-06
1.57 4.27%
33.76
on 2024-09-11
4.44 13.14%
38.20
on 2024-09-13
-0.01 (-0.01%)
36.1724
1-Month37.67
from 2024-08-13
0.52 1.39%
33.76
on 2024-09-11
4.44 13.14%
41.11
on 2024-08-30
-2.91 (-7.09%)
38.021112
3-Month39.19
from 2024-06-13
-0.99 (-2.54%)
33.76
on 2024-09-11
4.44 13.14%
45.24
on 2024-07-17
-7.05 (-15.57%)
39.512836
6-Month37.90
from 2024-03-13
0.30 0.78%
32.65
on 2024-04-26
5.55 16.98%
45.24
on 2024-07-17
-7.05 (-15.57%)
38.3658691
52-Week35.48
from 2023-09-13
2.72 7.65%
18.79
on 2023-10-30
19.41 103.27%
45.24
on 2024-07-17
-7.05 (-15.57%)
34.831261261
2-Year
3-Year
5-Year
10-Year
20-Year
All Time