Barnes Group Inc (B)
46.76
+0.02
(+0.03%)
USD |
NYSE |
Nov 21, 15:56
Barnes Group Price: 46.76 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2024 | 46.75 | 46.81 | 46.73 | 46.74 | 460073.0 |
| Nov 19, 2024 | 46.70 | 46.81 | 46.70 | 46.76 | 306808.0 |
| Nov 18, 2024 | 46.70 | 46.75 | 46.69 | 46.69 | 475638.0 |
| Nov 15, 2024 | 46.74 | 46.78 | 46.68 | 46.68 | 560357.0 |
| Nov 14, 2024 | 46.72 | 46.76 | 46.68 | 46.68 | 842529.0 |
| Nov 13, 2024 | 46.74 | 46.74 | 46.61 | 46.61 | 689762.0 |
| Nov 12, 2024 | 46.70 | 46.76 | 46.63 | 46.65 | 1.230M |
| Nov 11, 2024 | 46.74 | 46.79 | 46.68 | 46.69 | 437224.0 |
| Nov 08, 2024 | 46.65 | 46.73 | 46.65 | 46.70 | 375210.0 |
| Nov 07, 2024 | 46.66 | 46.85 | 46.63 | 46.63 | 555031.0 |
| Nov 06, 2024 | 46.81 | 47.40 | 46.56 | 46.60 | 1.641M |
| Nov 05, 2024 | 46.74 | 46.77 | 46.69 | 46.70 | 727350.0 |
| Nov 04, 2024 | 46.75 | 46.79 | 46.73 | 46.74 | 620489.0 |
| Nov 01, 2024 | 46.77 | 46.80 | 46.72 | 46.75 | 590992.0 |
| Oct 31, 2024 | 46.75 | 46.83 | 46.74 | 46.76 | 555186.0 |
| Oct 30, 2024 | 46.75 | 46.81 | 46.74 | 46.78 | 402734.0 |
| Oct 29, 2024 | 46.70 | 46.79 | 46.67 | 46.79 | 458920.0 |
| Oct 28, 2024 | 47.10 | 47.12 | 46.62 | 46.78 | 828965.0 |
| Oct 25, 2024 | 46.68 | 47.03 | 46.65 | 46.90 | 995647.0 |
| Oct 24, 2024 | 46.68 | 46.72 | 46.65 | 46.70 | 538076.0 |
| Oct 23, 2024 | 46.66 | 46.69 | 46.62 | 46.67 | 271827.0 |
| Oct 22, 2024 | 46.58 | 46.71 | 46.55 | 46.63 | 494615.0 |
| Oct 21, 2024 | 46.60 | 46.66 | 46.54 | 46.54 | 584623.0 |
| Oct 18, 2024 | 46.58 | 46.62 | 46.48 | 46.61 | 992787.0 |
| Oct 17, 2024 | 46.56 | 46.68 | 46.52 | 46.53 | 1.440M |
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
41.80
Average
40.41
Median
Sep 30 2024
Price Benchmarks
| Manitex International Inc | 5.73 |
| Parker Hannifin Corp | 702.52 |
| Acuity Brands Inc | 320.82 |
| Enovix Corp | 9.155 |
| Chicago Rivet & Machine Co | 18.25 |
Price Related Metrics
| PS Ratio | 1.483 |
| Price to Book Value | 1.826 |
| Price to Free Cash Flow | 77.23 |
| Earnings Yield | -1.65% |
| Market Cap | 2.382B |
| Operating PE Ratio | 15.54 |