Range Low Price High Price Comment
30 days $32.65 $41.66 Friday, 24th May 2024 B stock ended at $40.86. This is 1.97% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.42% from a day low at $40.03 to a day high of $41.00.
90 days $32.65 $41.66
52 weeks $18.79 $43.66

Historical Barnes Group Inc prices

Date Open High Low Close Volume
Jul 05, 2023 $41.93 $41.93 $40.71 $40.97 183 470
Jul 03, 2023 $41.85 $42.45 $41.99 $42.17 65 706
Jun 30, 2023 $42.62 $42.97 $41.94 $42.19 147 651
Jun 29, 2023 $41.39 $42.49 $41.39 $42.16 354 413
Jun 28, 2023 $41.27 $41.59 $41.07 $41.43 131 195
Jun 27, 2023 $41.08 $41.56 $40.85 $41.27 96 724
Jun 26, 2023 $40.79 $41.52 $40.81 $40.92 106 838
Jun 23, 2023 $40.10 $40.78 $40.01 $40.76 527 772
Jun 22, 2023 $41.33 $41.60 $40.63 $40.65 145 174
Jun 21, 2023 $40.57 $41.78 $40.40 $41.39 153 129
Jun 20, 2023 $40.82 $41.03 $40.36 $40.78 193 655
Jun 16, 2023 $41.19 $41.26 $40.60 $40.90 229 765
Jun 15, 2023 $40.79 $41.31 $40.66 $41.13 148 567
Jun 14, 2023 $41.36 $41.36 $41.36 $41.36 0
Jun 13, 2023 $41.37 $41.55 $40.93 $41.36 256 859
Jun 12, 2023 $40.85 $41.78 $40.51 $41.39 203 595
Jun 09, 2023 $41.70 $41.87 $40.71 $40.73 149 826
Jun 08, 2023 $42.18 $42.27 $41.60 $41.67 175 554
Jun 07, 2023 $41.80 $42.79 $41.64 $42.45 367 743
Jun 06, 2023 $41.03 $42.01 $40.98 $41.50 541 458
Jun 05, 2023 $41.71 $42.42 $39.59 $41.00 286 362
Jun 02, 2023 $40.38 $41.73 $40.33 $41.67 126 181
Jun 01, 2023 $39.47 $40.01 $39.13 $39.77 105 009
May 31, 2023 $40.00 $40.16 $39.01 $39.35 137 666
May 30, 2023 $40.16 $40.42 $39.99 $40.03 96 720

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use B stock historical prices to predict future price movements?
Trend Analysis: Examine the B stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the B stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Barnes Group Inc

Barnes Group Barnes Group Inc. provides engineered products, industrial technologies, and solutions in the United States and internationally. It operates in two segments: Industrial and Aerospace. The Industrial segment offers precision components, products, and systems used by various customers in end-markets, such as mobility, industrial equipment, automation, personal care, packaging, electronics, and medical devices. This segment also designs and manufact... B Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT