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 November 19, 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 47.40, which is 1.4% above the current share price.
  • The Barnes 52-week low stock price is 25.75, which is 44.9% below the current share price.
  • The average Barnes stock price for the last 52 weeks is 37.70.
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 38.5028 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 $88.786B 26.91
Illinois Tool Works (ITW) United States $78.686B 26.51
Mitsubishi Heavy Industries (MHVYF) Japan $50.942B 34.95
Ingersoll Rand (IR) United States $41.260B 31.99
Ferguson (FERG) United Kingdom $40.523B 20.83
Dover (DOV) United States $27.264B 22.01
Epiroc Aktiebolag (EPOKY) Sweden $21.605B 26.32
Trimble (TRMB) United States $17.014B 33.18
IDEX (IEX) United States $16.932B 29.15
Graco (GGG) United States $14.830B 29.98
Nordson (NDSN) United States $14.287B 26.52
Regal Rexnord (RRX) United States $11.393B 18.99
Generac Holdings (GNRC) United States $10.706B 27.47
Applied Industrial Technologies (AIT) United States $10.237B 27.39
RBC Bearings (RBC) United States $10.130B 37.50
Flowserve (FLS) United States $7.893B 23.02
Middleby (MIDD) United States $7.334B 14.72
Chart Industries (GTLS) United States $7.238B 20.87
Gates Industrial (GTES) United States $5.420B 16.24
Kadant Inc (KAI) United States $4.648B 37.90
Japan Steel Works (JPSWY) Japan $3.009B 26.26
ATS (ATS) Canada $2.874B 19.44
Standex (SXI) United States $2.462B 29.11
Helios Technologies (HLIO) United States $1.679B 23.61
Tennant (TNC) United States $1.609B 12.27
DNOW (DNOW) United States $1.520B 16.14
Xometry (XMTR) United States $1.477B 0.00
DXP Enterprises (DXPE) United States $1.074B 15.88
Gorman-Rupp (GRC) United States $1.062B 24.24
Graham (GHM) United States $0.465B 54.72
Luxfer Holdings (LXFR) United States $0.387B 19.01
China High Speed Transmission Equipment Group (CHSTY) China $0.314B 0.00
ZJK Industrial (ZJK) China $0.295B 0.00
Alta Equipment Group (ALTG) United States $0.236B 0.00
Paul Mueller (MUEL) United States $0.188B 0.00
Twin Disc (TWIN) United States $0.158B 24.28
Crawford United (CRAWA) United States $0.140B 10.88
Taylor Devices (TAYD) United States $0.139B 15.40
Manitex (MNTX) United States $0.117B 8.41
Ascent Industries (ACNT) United States $0.104B 0.00
HUHUTECH Group (HUHU) $0.092B 0.00
PyroGenesis (PYRGF) Canada $0.090B 0.00
Markforged Holding (MKFG) United States $0.087B 0.00
Broadwind Energy (BWEN) United States $0.035B 11.29
CVD Equipment (CVV) United States $0.021B 0.00