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 $2.382B $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.
Stock Name Country Market Cap PE Ratio
Parker-Hannifin (PH) United States $81.586B 24.74
Illinois Tool Works (ITW) United States $77.112B 25.98
Mitsubishi Heavy Industries (MHVYF) Japan $47.906B 32.87
Ferguson (FERG) United Kingdom $39.493B 20.30
Ingersoll Rand (IR) United States $38.734B 30.00
Xylem (XYL) United States $29.579B 29.77
Dover (DOV) United States $25.975B 20.97
Epiroc Aktiebolag (EPOKY) Sweden $23.403B 28.51
IDEX (IEX) United States $16.249B 27.98
Trimble (TRMB) United States $14.775B 29.09
Nordson (NDSN) United States $14.175B 26.32
Graco (GGG) United States $13.753B 27.80
Regal Rexnord (RRX) United States $11.082B 19.21
Generac Holdings (GNRC) United States $9.958B 25.27
Applied Industrial Technologies (AIT) United States $8.904B 23.83
RBC Bearings (RBC) United States $8.195B 32.75
Middleby (MIDD) United States $6.974B 14.01
Flowserve (FLS) United States $6.916B 20.17
Chart Industries (GTLS) United States $5.168B 16.77
Gates Industrial (GTES) United States $4.929B 14.77
Kadant Inc (KAI) United States $3.912B 31.90
ATS (ATS) Canada $2.935B 16.74
Japan Steel Works (JPSWY) Japan $2.674B 24.28
Standex (SXI) United States $2.189B 26.27
Tennant (TNC) United States $1.655B 12.60
Helios Technologies (HLIO) United States $1.532B 23.18
DNOW (DNOW) United States $1.260B 12.72
Xometry (XMTR) United States $0.970B 0.00
Gorman-Rupp (GRC) United States $0.969B 22.13
DXP Enterprises (DXPE) United States $0.775B 12.88
Luxfer Holdings (LXFR) United States $0.385B 18.90
China High Speed Transmission Equipment Group (CHSTY) China $0.314B 0.00
Graham (GHM) United States $0.305B 54.94
ZJK Industrial (ZJK) China $0.285B 0.00
Alta Equipment Group (ALTG) United States $0.215B 0.00
Twin Disc (TWIN) United States $0.164B 20.37
Paul Mueller (MUEL) United States $0.157B 0.00
Taylor Devices (TAYD) United States $0.147B 16.21
Crawford United (CRAWA) United States $0.138B 11.21
Manitex (MNTX) United States $0.116B 7.79
PyroGenesis Canada (PYRGF) Canada $0.103B 0.00
Ascent Industries (ACNT) United States $0.096B 0.00
Markforged Holding (MKFG) United States $0.089B 0.00
Broadwind Energy (BWEN) United States $0.040B 5.35
CVD Equipment (CVV) United States $0.020B 0.00