Barnes - 35 Year Stock Price History | B

Historical daily share price chart and data for Barnes since 1984 adjusted for splits. The latest closing stock price for Barnes as of December 11, 2019 is 61.43.
  • The all-time high Barnes stock closing price was 72.44 on October 18, 2017.
  • The Barnes 52-week high stock price is 62.20, which is 1.3% above the current share price.
  • The Barnes 52-week low stock price is 42.39, which is 31% below the current share price.
  • The average Barnes stock price for the last 52 weeks is 54.36.
Barnes Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 54.4096 54.2700 61.4300 42.7800 61.4300 14.57%
2018 61.8267 64.3600 71.9100 49.7000 53.6200 -15.25%
2017 58.1956 48.0000 72.4400 45.8500 63.2700 33.42%
2016 37.4137 34.3100 49.3200 30.5000 47.4200 33.99%
2015 38.4212 36.8100 41.5700 33.9800 35.3900 -4.38%
2014 36.5794 37.5800 40.7100 29.6600 37.0100 -3.39%
2013 30.9947 23.1500 38.3600 22.0000 38.3100 70.57%
2012 24.3927 24.4400 28.5700 19.9300 22.4600 -6.84%
2011 22.3220 21.0100 25.8200 18.0800 24.1100 16.64%
2010 18.0854 17.0700 21.1400 15.1500 20.6700 22.31%
2009 14.1217 14.8700 18.9600 8.0100 16.9000 16.55%
2008 22.0985 33.5000 33.6800 9.3300 14.5000 -56.57%
2007 28.6741 21.5800 36.7300 19.9900 33.3900 53.52%
2006 19.2659 16.1750 23.5550 15.3500 21.7500 31.82%
2005 15.6877 13.0700 18.3450 11.9250 16.5000 24.48%
2004 13.7499 16.2100 16.6500 12.3000 13.2550 -17.95%
2003 11.9451 10.4900 16.9250 9.2750 16.1550 58.77%
2002 11.0850 11.8500 13.1750 8.7500 10.1750 -15.17%
2001 10.4608 9.9700 12.4700 9.0000 11.9950 20.67%
2000 8.6983 8.1250 10.8450 6.0950 9.9400 21.89%
1999 10.4434 14.7200 14.9700 7.6250 8.1550 -44.24%
1998 14.1790 11.2200 16.8450 11.2200 14.6250 28.57%
1997 12.8315 9.9800 14.9400 9.9383 11.3750 13.75%
1996 8.1261 6.0633 10.2917 5.8333 10.0000 66.67%
1995 6.8045 6.3333 7.5633 6.0000 6.0000 -5.26%
1994 5.7696 5.2300 6.5000 4.9383 6.3333 21.60%
1993 5.2878 5.1050 5.5000 5.0000 5.2083 2.46%
1992 5.3169 5.8967 6.0217 4.7083 5.0833 -13.79%
1991 5.5311 4.3333 6.3133 4.3333 5.8967 36.71%
1990 4.5726 4.9383 5.2083 3.9800 4.3133 -10.76%
1989 5.8241 5.9800 6.4583 4.8333 4.8333 -18.61%
1988 5.6820 5.2917 6.1883 5.0417 5.9383 11.34%
1987 5.9876 5.1450 6.7500 4.4167 5.3333 4.92%
1986 5.3123 4.5417 5.7300 4.4783 5.0833 10.91%
1985 3.8492 3.5417 4.6250 3.3117 4.5833 27.20%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $3.082B $1.496B
Barnes Group Inc. is a global industrial and aerospace manufacturer and service provider, serving a wide range of end markets and customers.
Stock Name Country Market Cap PE Ratio
Illinois Tool Works (ITW) United States $56.063B 22.71
Atlas Copco AB (ATLKY) Sweden $46.171B 24.68
Roper Technologies (ROP) United States $35.830B 26.73
Ingersoll-Rand (Ireland) (IR) Ireland $31.461B 20.88
Parker-Hannifin (PH) United States $25.882B 17.15
Wolseley (FERGY) United Kingdom $20.380B 0.00
Dover (DOV) United States $16.342B 19.30
Xylem (XYL) United States $13.578B 25.05
Mitsubishi Heavy Industries (MHVYF) Japan $12.909B 13.53
IDEX (IEX) United States $12.384B 28.22
Nordson (NDSN) United States $9.558B 30.12
Graco (GGG) United States $8.159B 26.44
Flowserve (FLS) United States $6.262B 22.57
Middleby (MIDD) United States $6.210B 16.79
GEA GROUP AG SP (GEAGY) Germany $5.797B 0.00
Metso (MXCYY) Finland $5.619B 17.02
RBC Bearings (ROLL) United States $4.121B 32.87
Colfax (CFX) United States $4.067B 14.64
Kawasaki Heavy Industries (KWHIY) Japan $3.855B 15.64
IHI CORP (IHICY) Japan $3.643B 11.57
SUMITOMO HEAVY (SOHVY) Japan $3.470B 0.00
Applied Industrial Technologies (AIT) United States $2.477B 15.29
Welbilt (WBT) United States $2.320B 24.54
Altra Industrial Motion (AIMC) United States $2.163B 11.75
Chart Industries (GTLS) United States $2.004B 22.85
Kaman (KAMN) United States $1.822B 27.13
Japan Steel Works (JPSWY) Japan $1.484B 8.83
Tennant (TNC) United States $1.436B 28.17
Helios Technologies (HLIO) United States $1.413B 18.00
EnPro Industries (NPO) United States $1.330B 15.42
Kadant Inc (KAI) United States $1.132B 17.53
China High Speed Transmission Equipment Group (CHSTY) China $1.012B 0.00
Standex (SXI) United States $0.980B 20.91
Gorman-Rupp (GRC) United States $0.964B 25.60
DXP Enterprises (DXPE) United States $0.699B 16.28
Luxfer Holdings (LXFR) United Kingdom $0.465B 11.55
Graham (GHM) United States $0.215B 70.26
Twin Discorporated (TWIN) United States $0.135B 43.83
Manitex (MNTX) United States $0.105B 29.61
Hickok (CRAWA) United States $0.055B 13.07
Taylor Devices (TAYD) United States $0.036B 16.48
NF Energy Saving (BIMI) China $0.035B 0.00
Broadwind Energy (BWEN) United States $0.028B 0.00
CVD Equipment (CVV) United States $0.022B 0.00