14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $32.65 $41.07 Friday, 17th May 2024 B stock ended at $40.95. This is 0.84% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.65% from a day low at $40.41 to a day high of $41.07.
90 days $32.65 $41.07
52 weeks $18.79 $43.66

Historical Barnes Group Inc prices

Date Open High Low Close Volume
Dec 22, 2023 $31.48 $32.09 $31.48 $32.04 213 480
Dec 21, 2023 $30.95 $31.51 $30.94 $31.43 255 693
Dec 20, 2023 $31.14 $31.59 $30.63 $30.66 366 262
Dec 19, 2023 $30.60 $31.29 $30.60 $31.10 422 062
Dec 18, 2023 $30.01 $30.57 $29.60 $30.42 393 256
Dec 15, 2023 $30.65 $30.65 $29.83 $29.95 457 686
Dec 14, 2023 $30.13 $30.80 $30.03 $30.45 239 731
Dec 13, 2023 $28.70 $29.69 $28.40 $29.59 281 630
Dec 12, 2023 $28.65 $28.80 $28.40 $28.66 304 339
Dec 11, 2023 $28.44 $28.73 $28.28 $28.67 288 914
Dec 08, 2023 $28.27 $28.79 $28.04 $28.50 225 683
Dec 07, 2023 $28.16 $28.39 $27.84 $28.35 396 895
Dec 06, 2023 $27.65 $28.19 $27.57 $28.01 311 407
Dec 05, 2023 $27.56 $27.87 $27.23 $27.51 231 108
Dec 04, 2023 $27.03 $27.73 $26.95 $27.66 325 952
Dec 01, 2023 $26.26 $27.27 $26.08 $27.27 274 844
Nov 30, 2023 $26.22 $26.42 $25.85 $26.38 227 718
Nov 29, 2023 $26.07 $26.39 $25.86 $26.01 414 513
Nov 28, 2023 $26.01 $26.29 $25.75 $25.94 252 872
Nov 27, 2023 $26.21 $26.53 $26.13 $26.13 278 969
Nov 24, 2023 $26.13 $26.63 $26.00 $26.26 147 715
Nov 22, 2023 $25.92 $26.40 $25.92 $26.14 155 626
Nov 21, 2023 $26.22 $26.38 $25.90 $25.91 229 433
Nov 20, 2023 $26.24 $26.47 $26.02 $26.44 270 506
Nov 17, 2023 $25.99 $26.28 $25.66 $26.24 451 805

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