5 DAY PERFORMANCE
-0.48%
1 MONTH PERFORMANCE
-0.48%
3 MONTH PERFORMANCE
+0.38%
6 MONTH PERFORMANCE
+23.79%
YEAR-TO-DATE PERFORMANCE
-0.02%
1 YEAR PERFORMANCE
+24.67%
Barnes Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/24/2025 | $47.49 | $47.48 (-0.02%) | $47.50 | $47.48 | 3.29 M | $2.44 B |
| 01/23/2025 | $47.48 | $47.46 (-0.04%) | $47.48 | $47.46 | 1.44 M | $2.43 B |
| 01/22/2025 | $47.47 | $47.46 (-0.02%) | $47.48 | $47.44 | 1.54 M | $2.43 B |
| 01/21/2025 | $47.45 | $47.39 (-0.13%) | $47.45 | $47.38 | 981,102 | $2.43 B |
| 01/17/2025 | $47.37 | $47.31 (-0.13%) | $47.43 | $47.29 | 1.00 M | $2.43 B |
| 01/16/2025 | $47.30 | $47.31 (0.02%) | $47.33 | $47.29 | 491,622 | $2.43 B |
| 01/15/2025 | $47.37 | $47.30 (-0.15%) | $47.37 | $47.27 | 358,800 | $2.43 B |
| 01/14/2025 | $47.28 | $47.28 (0%) | $47.32 | $47.25 | 1.17 M | $2.43 B |
| 01/13/2025 | $47.24 | $47.25 (0.02%) | $47.29 | $47.24 | 771,500 | $2.42 B |
| 01/10/2025 | $47.24 | $47.27 (0.06%) | $47.29 | $47.22 | 1.39 M | $2.43 B |
| 01/08/2025 | $47.24 | $47.25 (0.02%) | $47.29 | $47.22 | 974,400 | $2.42 B |
| 01/07/2025 | $47.28 | $47.25 (-0.06%) | $47.29 | $47.22 | 744,200 | $2.42 B |
| 01/06/2025 | $47.17 | $47.25 (0.17%) | $47.28 | $47.17 | 611,500 | $2.42 B |
| 01/03/2025 | $47.26 | $47.18 (-0.17%) | $47.27 | $47.17 | 1.12 M | $2.42 B |
| 01/02/2025 | $47.26 | $47.26 (0%) | $47.30 | $47.23 | 618,947 | $2.42 B |
| 12/31/2024 | $47.29 | $47.26 (-0.06%) | $47.31 | $47.25 | 586,718 | $2.42 B |
| 12/30/2024 | $47.22 | $47.26 (0.08%) | $47.29 | $47.20 | 412,400 | $2.42 B |
| 12/27/2024 | $47.18 | $47.21 (0.06%) | $47.23 | $47.18 | 389,624 | $2.42 B |
| 12/26/2024 | $47.16 | $47.20 (0.08%) | $47.40 | $47.16 | 325,600 | $2.42 B |
| 12/24/2024 | $47.17 | $47.18 (0.02%) | $47.20 | $47.14 | 238,229 | $2.42 B |
| 12/23/2024 | $47.17 | $47.14 (-0.06%) | $47.20 | $47.13 | 580,509 | $2.42 B |
| 12/20/2024 | $47.12 | $47.16 (0.08%) | $47.16 | $47.11 | 1.88 M | $2.42 B |
| 12/19/2024 | $47.16 | $47.13 (-0.06%) | $47.20 | $47.11 | 664,900 | $2.42 B |
| 12/18/2024 | $47.17 | $47.11 (-0.13%) | $47.18 | $47.10 | 1.20 M | $2.42 B |
| 12/17/2024 | $47.10 | $47.17 (0.15%) | $47.20 | $47.10 | 1.33 M | $2.42 B |
| 12/16/2024 | $47.06 | $47.11 (0.11%) | $47.13 | $47.05 | 649,300 | $2.42 B |
| 12/13/2024 | $47.04 | $47.07 (0.06%) | $47.10 | $47.04 | 347,600 | $2.41 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
