Barnes - 40 Year Stock Price History | B
Historical daily share price chart and data for Barnes since 1984 adjusted for splits and dividends. The latest closing stock price for Barnes as of October 31, 2024 is 46.76.
- The all-time high Barnes stock closing price was 66.00 on September 20, 2018.
- The Barnes 52-week high stock price is 47.12, which is 0.8% above the current share price.
- The Barnes 52-week low stock price is 22.13, which is 52.7% below the current share price.
- The average Barnes stock price for the last 52 weeks is 36.55.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Barnes Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
37.9988 |
31.6759 |
46.9000 |
29.8814 |
46.7600 |
44.54% |
| 2023 |
36.7514 |
40.1179 |
44.7529 |
19.5392 |
32.3501 |
-18.67% |
| 2022 |
35.9113 |
45.2933 |
46.2219 |
27.3281 |
39.7771 |
-10.82% |
| 2021 |
46.5681 |
45.9637 |
54.5426 |
38.8680 |
44.6040 |
-6.90% |
| 2020 |
41.4157 |
58.9274 |
62.3268 |
30.5042 |
47.9107 |
-16.98% |
| 2019 |
50.7243 |
49.9434 |
58.2382 |
39.7383 |
57.7073 |
16.95% |
| 2018 |
56.5922 |
58.6452 |
65.9971 |
45.7377 |
49.3452 |
-14.41% |
| 2017 |
52.7958 |
43.3218 |
65.8648 |
41.3813 |
57.6520 |
34.71% |
| 2016 |
33.5635 |
30.5525 |
44.5131 |
27.1598 |
42.7983 |
35.81% |
| 2015 |
33.9921 |
32.3757 |
36.7821 |
29.8866 |
31.5143 |
-3.19% |
| 2014 |
31.9616 |
32.6506 |
35.3701 |
26.0034 |
32.5516 |
-2.20% |
| 2013 |
26.7616 |
19.8423 |
33.3283 |
18.8566 |
33.2849 |
72.90% |
| 2012 |
20.7076 |
20.5962 |
24.1637 |
17.0009 |
19.2509 |
-5.25% |
| 2011 |
18.6627 |
17.4415 |
21.5173 |
15.1703 |
20.3181 |
18.41% |
| 2010 |
14.8733 |
13.9073 |
17.5494 |
12.4245 |
17.1592 |
24.62% |
| 2009 |
11.3568 |
11.6751 |
15.3699 |
6.3912 |
13.7688 |
20.94% |
| 2008 |
16.9800 |
25.4793 |
25.6162 |
7.2232 |
11.3846 |
-55.17% |
| 2007 |
21.6173 |
16.1034 |
27.8140 |
14.9169 |
25.3957 |
56.47% |
| 2006 |
14.1853 |
11.7689 |
17.2367 |
11.3005 |
16.2303 |
35.19% |
| 2005 |
11.2697 |
9.2548 |
13.1947 |
8.4441 |
12.0054 |
27.91% |
| 2004 |
9.5818 |
11.1389 |
11.4413 |
8.5796 |
9.3858 |
-15.45% |
| 2003 |
8.0860 |
6.9580 |
11.6302 |
6.1521 |
11.1011 |
64.48% |
| 2002 |
7.2048 |
7.5775 |
8.4982 |
5.7491 |
6.7491 |
-12.01% |
| 2001 |
6.5625 |
6.1395 |
7.9739 |
5.5422 |
7.6702 |
25.31% |
| 2000 |
5.2426 |
4.7759 |
6.6783 |
3.6324 |
6.1210 |
27.69% |
| 1999 |
6.0046 |
8.3241 |
8.4655 |
4.4820 |
4.7935 |
-42.04% |
| 1998 |
7.9125 |
6.1903 |
9.3464 |
6.1903 |
8.2704 |
31.78% |
| 1997 |
6.9912 |
5.3712 |
8.1419 |
5.3488 |
6.2758 |
16.61% |
| 1996 |
4.3010 |
3.1482 |
5.4975 |
3.0288 |
5.3820 |
72.76% |
| 1995 |
3.4612 |
3.1645 |
3.8151 |
3.0296 |
3.1153 |
-1.55% |
| 1994 |
2.8245 |
2.5066 |
3.2128 |
2.3945 |
3.1645 |
26.77% |
| 1993 |
2.4781 |
2.3418 |
2.6160 |
2.2937 |
2.4962 |
7.05% |
| 1992 |
2.3788 |
2.5863 |
2.6411 |
2.1341 |
2.3319 |
-9.84% |
| 1991 |
2.3780 |
1.8233 |
2.7427 |
1.8233 |
2.5863 |
42.50% |
| 1990 |
1.8701 |
1.9707 |
2.1068 |
1.6525 |
1.8149 |
-5.91% |
| 1989 |
2.2739 |
2.2908 |
2.5479 |
1.9288 |
1.9288 |
-15.21% |
| 1988 |
2.1377 |
1.9559 |
2.3144 |
1.8635 |
2.2748 |
15.40% |
| 1987 |
2.1912 |
1.8810 |
2.4677 |
1.6299 |
1.9713 |
6.08% |
| 1986 |
1.9421 |
1.6604 |
2.0948 |
1.6372 |
1.8584 |
10.91% |
| 1985 |
1.4072 |
1.2948 |
1.6908 |
1.2107 |
1.6756 |
27.20% |
| Sector |
Industry |
Market Cap |
Revenue |
| Industrial Products |
General Industrial Machinery |
$2.381B |
$1.451B |
|
Barnes Group Inc. is a global diversified manufacturer and provider of highly engineered products, innovative solutions and differentiated industrial technologies. The company's product and solution offerings include plastic injection molding technologies, robotic grippers, automation components, fine-blanked solutions, high-performance precision components and engineering solutions. It boasts a diverse range of market-leading brands like Associated Spring, H?nggi, Seeger Orbis and Associated Spring Raymond. The above-mentioned products are mainly used in the aerospace, transportation, manufacturing, automation, healthcare and packaging markets.
|
