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 April 18, 2019 is 53.94.
  • The all-time high Barnes stock price is 71.53, which is 32.6% above the current share price.
  • The Barnes 52-week high stock price is 71.53, which is 32.6% above the current share price.
  • The Barnes 52-week low stock price is 49.57, which is 8.1% below the current share price.
  • The average Barnes stock price for the last 52 weeks is 59.60.
Barnes Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 56.1927 54.1273 61.2386 51.4000 53.9400 0.86%
2018 61.3331 63.5581 71.5259 49.5693 53.4790 -14.41%
2017 57.2187 46.9510 71.3826 44.8480 62.4817 34.71%
2016 36.3752 33.1120 48.2421 29.4351 46.3837 35.81%
2015 36.8398 35.0879 39.8635 32.3903 34.1543 -3.19%
2014 34.6391 35.3859 38.3331 28.1818 35.2785 -2.20%
2013 29.0035 21.5045 36.1203 20.4363 36.0733 72.90%
2012 22.4423 22.3216 26.1880 18.4251 20.8636 -5.25%
2011 20.2261 18.9026 23.3199 16.4412 22.0202 18.41%
2010 16.1193 15.0724 19.0196 13.4653 18.5967 24.62%
2009 12.3082 12.6532 16.6575 6.9266 14.9222 20.94%
2008 18.4024 27.6138 27.7622 7.8283 12.3383 -55.17%
2007 23.4283 17.4524 30.1441 16.1666 27.5231 56.47%
2006 15.3737 12.7548 18.6807 12.2472 17.5899 35.19%
2005 12.2138 10.0301 14.3001 9.1514 13.0111 27.91%
2004 10.3844 12.0721 12.3997 9.2984 10.1721 -15.45%
2003 8.7628 7.5409 12.6046 6.6675 12.0311 64.49%
2002 7.8084 8.2123 9.2101 6.2307 7.3144 -12.01%
2001 7.1123 6.6538 8.6419 6.0065 8.3128 25.31%
2000 5.6817 5.1760 7.2378 3.9367 6.6338 27.69%
1999 6.5076 9.0215 9.1747 4.8575 5.1951 -42.04%
1998 8.5754 6.7089 10.1294 6.7089 8.9632 31.78%
1997 7.5769 5.8212 8.8240 5.7969 6.8016 16.61%
1996 4.6613 3.4120 5.9581 3.2825 5.8328 72.76%
1995 3.7512 3.4296 4.1347 3.2834 3.3763 -1.55%
1994 3.0612 2.7166 3.4819 2.5951 3.4296 26.77%
1993 2.6857 2.5380 2.8352 2.4858 2.7053 7.05%
1992 2.5781 2.8029 2.8623 2.3129 2.5272 -9.84%
1991 2.5772 1.9761 2.9725 1.9761 2.8029 42.50%
1990 2.0268 2.1358 2.2833 1.7909 1.9669 -5.91%
1989 2.4644 2.4827 2.7613 2.0904 2.0904 -15.21%
1988 2.3168 2.1197 2.5083 2.0196 2.4654 15.40%
1987 2.3748 2.0385 2.6744 1.7665 2.1364 6.07%
1986 2.1048 1.7995 2.2703 1.7744 2.0141 10.91%
1985 1.5251 1.4033 1.8325 1.3121 1.8160 27.20%
Sector Industry Market Cap Revenue
Industrial Products General Industrial Machinery $2.771B $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 $51.761B 20.83
Roper Technologies (ROP) United States $36.234B 29.61
Ingersoll-Rand (Ireland) (IR) Ireland $27.314B 20.07
Parker-Hannifin (PH) United States $24.569B 16.70
Xylem (XYL) United States $14.915B 28.70
Dover (DOV) United States $14.199B 18.35
IDEX (IEX) United States $11.712B 28.56
Graco (GGG) United States $8.810B 28.16
Nordson (NDSN) United States $8.375B 24.93
Middleby (MIDD) United States $7.522B 21.92
Flowserve (FLS) United States $6.483B 31.70
Colfax (CFX) United States $3.570B 13.09
RBC Bearings (ROLL) United States $3.249B 28.46
Chart Industries (GTLS) United States $2.766B 38.06
Applied Industrial Technologies (AIT) United States $2.430B 14.55
Welbilt (WBT) United States $2.421B 22.06
Altra Industrial Motion (AIMC) United States $2.219B 12.92
Kaman (KAMN) United States $1.698B 21.16
Sun Hydraulics (SNHY) United States $1.628B 26.92
EnPro Industries (NPO) United States $1.493B 18.20
Tennant (TNC) United States $1.224B 31.07
Kadant Inc (KAI) United States $1.078B 18.09
Standex (SXI) United States $0.948B 15.29
Gorman-Rupp (GRC) United States $0.926B 20.62
DXP Enterprises (DXPE) United States $0.791B 23.55
Luxfer Holdings (LXFR) United Kingdom $0.681B 15.29
Twin Discorporated (TWIN) United States $0.218B 10.74
Graham (GHM) United States $0.196B 39.06
Manitex (MNTX) United States $0.167B 25.67
Taylor Devices (TAYD) United States $0.041B 24.18
NF Energy Saving (BIMI) China $0.031B 0.00
Broadwind Energy (BWEN) United States $0.029B 0.00
CVD Equipment (CVV) United States $0.024B 0.00