Barnes Group Inc (B)
40.73
+0.37
(+0.92%)
USD |
NYSE |
May 15, 09:46
Barnes Group Price: 40.73 for May 15, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 14, 2024 | 39.83 | 40.57 | 39.64 | 40.36 | 299692.0 |
May 13, 2024 | 38.90 | 39.65 | 38.89 | 39.18 | 267351.0 |
May 10, 2024 | 38.47 | 38.76 | 38.08 | 38.54 | 212055.0 |
May 09, 2024 | 37.43 | 38.41 | 37.35 | 38.36 | 207495.0 |
May 08, 2024 | 37.06 | 37.47 | 36.98 | 37.45 | 186682.0 |
May 07, 2024 | 37.40 | 37.66 | 37.22 | 37.39 | 204040.0 |
May 06, 2024 | 36.87 | 37.40 | 36.54 | 37.26 | 129159.0 |
May 03, 2024 | 36.76 | 36.90 | 36.16 | 36.54 | 134408.0 |
May 02, 2024 | 35.25 | 36.20 | 35.07 | 36.20 | 206364.0 |
May 01, 2024 | 34.77 | 35.56 | 34.54 | 34.80 | 195750.0 |
Apr 30, 2024 | 35.21 | 35.34 | 34.66 | 34.72 | 239603.0 |
Apr 29, 2024 | 34.72 | 35.78 | 34.72 | 35.39 | 290587.0 |
Apr 26, 2024 | 35.59 | 36.12 | 32.65 | 34.47 | 343334.0 |
Apr 25, 2024 | 35.80 | 36.19 | 35.43 | 35.91 | 261430.0 |
Apr 24, 2024 | 36.00 | 36.44 | 35.64 | 36.26 | 196530.0 |
Apr 23, 2024 | 35.90 | 36.64 | 35.90 | 36.26 | 171279.0 |
Apr 22, 2024 | 35.89 | 36.21 | 35.51 | 35.86 | 281652.0 |
Apr 19, 2024 | 35.91 | 36.44 | 35.50 | 35.76 | 323202.0 |
Apr 18, 2024 | 35.49 | 36.70 | 35.30 | 36.08 | 481602.0 |
Apr 17, 2024 | 34.30 | 34.30 | 33.36 | 33.39 | 226114.0 |
Apr 16, 2024 | 34.14 | 34.36 | 33.50 | 33.93 | 219376.0 |
Apr 15, 2024 | 35.30 | 35.68 | 34.16 | 34.33 | 226576.0 |
Apr 12, 2024 | 35.76 | 36.08 | 34.96 | 35.10 | 227838.0 |
Apr 11, 2024 | 35.66 | 36.17 | 35.47 | 36.08 | 176922.0 |
Apr 10, 2024 | 35.41 | 35.99 | 35.12 | 35.45 | 299819.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.83
Minimum
Oct 30 2023
66.92
Maximum
Feb 05 2020
43.00
Average
41.42
Median
Price Benchmarks
Parker Hannifin Corp | 555.99 |
ATI Inc | 61.64 |
Boeing Co | 178.19 |
Carpenter Technology Corp | 107.34 |
Deere & Co | 415.04 |
Price Related Metrics
PE Ratio | 452.56 |
PS Ratio | 1.348 |
Price to Book Value | 1.551 |
Price to Free Cash Flow | 102.93 |
Earnings Yield | 0.22% |
Market Cap | 2.065B |
Operating PE Ratio | 19.78 |
Normalized PE Ratio | 452.56 |