-
5 DAY PERFORMANCE
+1.07% -
1 MONTH PERFORMANCE
-0.25% -
3 MONTH PERFORMANCE
-3.84% -
6 MONTH PERFORMANCE
+7.19% -
YEAR-TO-DATE PERFORMANCE
+22.03% -
1 YEAR PERFORMANCE
+15.59%
Barnes Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $40.03 | $39.84 (-0.47%) | $40.40 | $39.72 | 203,936 | $2.04 B |
| 09/26/2024 | $39.93 | $39.50 (-1.08%) | $40.03 | $39.33 | 230,926 | $2.03 B |
| 09/25/2024 | $39.83 | $39.31 (-1.31%) | $39.83 | $39.14 | 331,621 | $2.02 B |
| 09/24/2024 | $39.80 | $39.76 (-0.1%) | $39.91 | $39.51 | 188,433 | $2.04 B |
| 09/23/2024 | $39.81 | $39.40 (-1.03%) | $39.81 | $39.21 | 271,200 | $2.02 B |
| 09/20/2024 | $39.33 | $39.45 (0.31%) | $39.53 | $38.88 | 2.06 M | $2.02 B |
| 09/19/2024 | $39.83 | $39.71 (-0.3%) | $39.83 | $39.01 | 322,900 | $2.04 B |
| 09/18/2024 | $38.04 | $38.66 (1.63%) | $39.58 | $37.75 | 468,230 | $1.98 B |
| 09/17/2024 | $38.00 | $38.03 (0.08%) | $38.39 | $37.69 | 344,100 | $1.95 B |
| 09/16/2024 | $38.50 | $37.74 (-1.97%) | $38.55 | $37.26 | 377,747 | $1.94 B |
| 09/13/2024 | $36.54 | $38.17 (4.46%) | $38.22 | $36.47 | 317,336 | $1.96 B |
| 09/12/2024 | $34.99 | $36.45 (4.17%) | $36.73 | $34.63 | 262,819 | $1.87 B |
| 09/11/2024 | $34.98 | $34.65 (-0.94%) | $34.98 | $33.76 | 422,300 | $1.78 B |
| 09/10/2024 | $36.03 | $35.23 (-2.22%) | $36.03 | $35.07 | 267,915 | $1.81 B |
| 09/09/2024 | $36.52 | $35.88 (-1.75%) | $36.66 | $35.53 | 521,200 | $1.84 B |
| 09/06/2024 | $37.50 | $36.65 (-2.27%) | $37.88 | $36.21 | 278,846 | $1.88 B |
| 09/05/2024 | $38.66 | $37.67 (-2.56%) | $38.66 | $37.37 | 155,400 | $1.93 B |
| 09/04/2024 | $38.15 | $38.44 (0.76%) | $38.97 | $37.91 | 168,700 | $1.97 B |
| 09/03/2024 | $39.43 | $38.29 (-2.89%) | $39.81 | $38.27 | 294,829 | $1.96 B |
| 08/30/2024 | $40.87 | $40.04 (-2.03%) | $41.11 | $39.50 | 417,536 | $2.05 B |
| 08/29/2024 | $40.39 | $40.75 (0.89%) | $41.09 | $39.71 | 256,100 | $2.09 B |
| 08/28/2024 | $39.91 | $39.92 (0.03%) | $40.38 | $39.51 | 246,200 | $2.05 B |
| 08/27/2024 | $39.01 | $40.17 (2.97%) | $40.25 | $38.58 | 184,219 | $2.06 B |
| 08/26/2024 | $38.97 | $39.15 (0.46%) | $40.35 | $38.95 | 247,400 | $2.01 B |
| 08/23/2024 | $38.28 | $38.44 (0.42%) | $38.95 | $38.14 | 196,100 | $1.97 B |
| 08/22/2024 | $38.47 | $37.90 (-1.48%) | $38.70 | $37.80 | 122,700 | $1.94 B |
| 08/21/2024 | $38.46 | $38.53 (0.18%) | $38.84 | $37.94 | 160,528 | $1.98 B |
| 08/20/2024 | $38.70 | $38.11 (-1.52%) | $38.96 | $37.80 | 175,600 | $1.96 B |
| 08/19/2024 | $38.16 | $38.82 (1.73%) | $38.86 | $37.85 | 197,142 | $1.99 B |
| 08/16/2024 | $38.41 | $38.11 (-0.78%) | $38.79 | $37.82 | 200,005 | $1.96 B |
| 08/15/2024 | $38.21 | $38.46 (0.65%) | $38.75 | $38.05 | 269,000 | $1.97 B |
| 08/14/2024 | $37.85 | $37.06 (-2.09%) | $37.85 | $36.78 | 188,327 | $1.90 B |
| 08/13/2024 | $37.47 | $37.67 (0.53%) | $37.97 | $37.09 | 247,331 | $1.93 B |
| 08/12/2024 | $37.82 | $37.14 (-1.8%) | $37.82 | $36.94 | 179,038 | $1.91 B |
| 08/09/2024 | $38.09 | $37.74 (-0.92%) | $38.22 | $37.36 | 179,200 | $1.94 B |
| 08/08/2024 | $37.70 | $37.94 (0.64%) | $37.95 | $37.32 | 166,531 | $1.95 B |
| 08/07/2024 | $37.82 | $36.99 (-2.19%) | $38.23 | $36.88 | 207,622 | $1.90 B |
| 08/06/2024 | $37.11 | $37.09 (-0.05%) | $37.57 | $36.73 | 312,808 | $1.90 B |
| 08/05/2024 | $36.17 | $37.04 (2.41%) | $37.88 | $35.52 | 395,912 | $1.90 B |
| 08/02/2024 | $37.64 | $38.07 (1.14%) | $38.24 | $36.96 | 366,811 | $1.95 B |
| 08/01/2024 | $40.24 | $39.06 (-2.93%) | $40.63 | $38.60 | 283,814 | $2.00 B |
| 07/31/2024 | $40.35 | $40.34 (-0.02%) | $41.88 | $40.00 | 350,100 | $2.07 B |
| 07/30/2024 | $40.47 | $40.02 (-1.11%) | $40.90 | $39.34 | 559,241 | $2.05 B |
| 07/29/2024 | $41.10 | $40.13 (-2.36%) | $41.33 | $40.13 | 492,790 | $2.06 B |
| 07/26/2024 | $38.05 | $41.10 (8.02%) | $42.81 | $38.03 | 1.22 M | $2.11 B |
| 07/25/2024 | $42.45 | $42.11 (-0.8%) | $43.19 | $41.89 | 930,400 | $2.16 B |
| 07/24/2024 | $43.04 | $42.22 (-1.91%) | $43.63 | $42.04 | 310,200 | $2.17 B |
| 07/23/2024 | $42.48 | $43.40 (2.17%) | $44.07 | $42.32 | 321,900 | $2.23 B |
| 07/22/2024 | $42.35 | $42.71 (0.85%) | $43.06 | $41.70 | 219,780 | $2.19 B |
| 07/19/2024 | $42.25 | $42.07 (-0.43%) | $42.69 | $41.65 | 252,344 | $2.16 B |
| 07/18/2024 | $43.21 | $42.29 (-2.13%) | $44.21 | $42.28 | 279,255 | $2.17 B |
| 07/17/2024 | $44.46 | $43.54 (-2.07%) | $45.24 | $43.52 | 355,165 | $2.23 B |
| 07/16/2024 | $43.03 | $44.88 (4.3%) | $45.13 | $42.87 | 312,487 | $2.30 B |
| 07/15/2024 | $42.57 | $42.70 (0.31%) | $43.42 | $42.11 | 282,165 | $2.19 B |
| 07/12/2024 | $41.95 | $42.17 (0.52%) | $42.37 | $41.59 | 258,573 | $2.16 B |
| 07/11/2024 | $41.69 | $41.36 (-0.79%) | $42.11 | $41.34 | 255,686 | $2.12 B |
| 07/10/2024 | $40.00 | $40.79 (1.97%) | $41.08 | $39.87 | 703,727 | $2.09 B |
| 07/09/2024 | $40.44 | $39.85 (-1.46%) | $40.46 | $39.75 | 207,263 | $2.04 B |
| 07/08/2024 | $41.04 | $40.51 (-1.29%) | $41.35 | $40.38 | 249,289 | $2.08 B |
| 07/05/2024 | $40.36 | $40.71 (0.87%) | $40.90 | $39.90 | 185,543 | $2.09 B |
| 07/03/2024 | $40.77 | $40.65 (-0.29%) | $40.92 | $40.36 | 96,758 | $2.08 B |
| 07/02/2024 | $40.04 | $40.31 (0.67%) | $40.61 | $39.74 | 363,622 | $2.06 B |
| 07/01/2024 | $41.56 | $39.88 (-4.04%) | $41.66 | $39.88 | 283,208 | $2.04 B |
| 06/28/2024 | $42.00 | $41.41 (-1.4%) | $42.87 | $40.88 | 720,674 | $2.12 B |