Home

Barnes Group, Inc. Common Stock (B)

47.48
0.00 (0.00%)

Barnes Group Inc. is a global provider of highly engineered products, systems, and services for various industries including aerospace, transportation, and industrial manufacturing

The company operates through two primary segments: the Industrial segment, which offers precision components and industrial supplies, and the Aerospace segment, which focuses on manufacturing and supplying critical aircraft components and aftermarket services. Barnes Group is dedicated to innovation and quality, leveraging advanced technologies and materials to meet the evolving needs of its customers while maintaining a strong commitment to sustainability and operational excellence.

SummaryNewsPress ReleasesChartHistoricalFAQ
2024-10-31 - 2025-01-31
DateOpenHighLowCloseVolumeAdjusted Close
1/24/202547.460.0047.4847.48047.48
1/23/202547.4847.4847.4647.461,436,11247.46
1/22/202547.4747.4847.4447.461,540,09047.46
1/21/202547.4547.4547.3847.39981,10247.39
1/17/202547.3747.4347.2947.311,000,40247.31
1/16/202547.3047.3347.2947.31491,62247.31
1/15/202547.3747.3747.2747.30358,75147.30
1/14/202547.2847.3247.2547.281,173,42347.28
1/13/202547.2447.2847.2447.25771,46147.25
1/10/202547.2447.2947.2247.271,385,48347.27
1/08/202547.2447.2847.2247.25974,38047.25
1/07/202547.2847.2847.2247.25744,15747.25
1/06/202547.1747.2747.1747.25611,49947.25
1/03/202547.2647.2747.1747.181,119,04347.18
1/02/202547.2647.3047.2347.26618,94747.26
12/31/202447.260.0047.2647.26047.26
12/30/202447.2247.2947.2047.26412,37447.26
12/27/202447.1847.2347.1847.21389,62447.21
12/26/202447.1647.4047.1647.20325,58147.20
12/24/202447.1747.2047.1447.18238,22947.18
12/23/202447.1747.2047.1347.14580,50947.14
12/20/202447.1247.1647.1147.161,879,92947.16
12/19/202447.1647.2047.1147.13508,79147.13
12/18/202447.1747.1747.1047.111,196,69147.11
12/17/202447.1047.2047.1047.171,326,76147.17
12/16/202447.0647.1347.0547.11649,27247.11
12/13/202447.0447.1047.0447.07347,56347.07
12/12/202447.0447.0747.0347.05402,73847.05
12/11/202447.1147.1147.0147.04386,85347.04
12/10/202447.0147.0547.0047.00424,71447.00
12/09/202446.9947.0546.9947.02323,72347.02
12/06/202447.0547.0546.9846.98508,75646.98
12/05/202446.9947.0846.9546.95567,53046.95
12/04/202447.0647.1346.9747.00714,58147.00
12/03/202447.0047.1346.9247.06335,71447.06
12/02/202446.8846.9646.8646.94733,93546.94
11/29/202446.9046.9046.8146.84243,05946.84
11/27/202446.8546.9246.8346.86441,46846.86
11/26/202446.8546.9246.8446.85358,95046.85
11/25/202446.8947.1946.8246.90539,58846.90
11/22/202446.7646.9746.7346.82513,83346.82
11/21/202446.7546.8046.7246.74914,91546.74
11/20/202446.7546.8146.7346.74460,07346.74
11/19/202446.7046.8146.7046.76306,80846.76
11/18/202446.7046.7546.6946.69475,63846.69
11/15/202446.7446.7846.6846.68560,35746.68
11/14/202446.7246.7646.6846.68842,52946.68
11/13/202446.7446.7446.6146.61693,36046.61
11/12/202446.7046.7646.6346.651,230,23646.65
11/11/202446.7446.7946.6846.69437,22446.69
11/08/202446.6546.7346.6546.70375,21046.70
11/07/202446.6646.8546.6346.63555,03146.63
11/06/202446.8147.4046.5646.601,640,57546.60
11/05/202446.7446.7746.6946.70730,35046.70
11/04/202446.7546.7946.7346.74620,48946.74
11/01/202446.7746.8046.7246.75590,99246.75
10/31/202446.7546.8346.7446.76555,18646.76