Historical Stock Price
B historical stock prices picture
Barnes Group (B) has the following price history information. Looking back at B historical stock prices for the last five trading days, on March 22, 2024, B opened at $37.08, traded as high as $37.08 and as low as $36.43, and closed at $36.55. Trading volume was a total of 257.40K shares. On March 25, 2024, B opened at $36.72, traded as high as $37.02 and as low as $36.69, and closed at $36.72. Trading volume was a total of 174.20K shares. On March 26, 2024, B opened at $36.89, traded as high as $37.13 and as low as $36.17, and closed at $36.27. Trading volume was a total of 320.40K shares. On March 27, 2024, B opened at $36.60, traded as high as $37.51 and as low as $36.49, and closed at $37.48. Trading volume was a total of 508.60K shares. On March 28, 2024, B opened at $37.57, traded as high as $37.79 and as low as $36.97, and closed at $37.15. Trading volume was a total of 370.10K shares.

B Historical Stock Prices By Date:

B historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Barnes Group shares, starting with a $10,000 purchase of B, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $39.06
End price/share: $37.15
Starting shares: 256.02
Ending shares: 292.55
Dividends reinvested/share: $5.86
Total return: 8.68%
Average Annual Total Return: 0.84%
Starting investment: $10,000.00
Ending investment: $10,872.22
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 03/28/2024
Start price/share: $39.06
End price/share: $37.15
Dividends collected/share: $5.86
Total return: 10.11%
Average Annual Total Return: 0.97%
Starting investment: $10,000.00
Ending investment: $11,013.16
Years: 10.00
Date Open High Low Close Volume
03/22/2024 $37.08 $37.08 $36.43 $36.55 257.40K
03/25/2024 $36.72 $37.02 $36.69 $36.72 174.20K
03/26/2024 $36.89 $37.13 $36.17 $36.27 320.40K
03/27/2024 $36.60 $37.51 $36.49 $37.48 508.60K
03/28/2024 $37.57 $37.79 $36.97 $37.15 370.10K
Barnes Group provides engineered products, industrial technologies, and solutions. Co.'s segments are: Industrial, which provides precision components, products and systems for applications serving in various end-markets such as mobility and industrial equipment; and Aerospace, which manufactures fabricated and precision-machined components and assemblies for turbine engines, nacelles and structures for both commercial and defense-related aircraft. The Industrial segment includes the Molding Solutions, Force and Motion Control, Automation and Engineered Components business units. The Aerospace segment includes the Original Equipment Manufacturing business and the Aftermarket business.
Date Close
03/22/2024$36.55
03/25/2024$36.72
03/26/2024$36.27
03/27/2024$37.48
03/28/2024$37.15
B is categorized under the Industrials sector; below are some other companies in the same sector:

BA Historical Stock Prices
BAD Historical Stock Prices
BAH Historical Stock Prices
BALT Historical Stock Prices
BBLU Historical Stock Prices
BBSI Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BDT Historical Stock Prices
BEAV Historical Stock Prices

Also explore: B shares outstanding history

Email EnvelopeFree B Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


B Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.