Barnes Group Stock Price History

B Stock  USD 46.74  0.02  0.04%   
Below is the normalized historical share price chart for Barnes Group extending back to November 05, 1984. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Barnes stands at 46.74, as last reported on the 22nd of November, with the highest price reaching 46.80 and the lowest price hitting 46.72 during the day.
IPO Date
7th of September 1984
200 Day MA
39.5264
50 Day MA
44.1936
Beta
1.344
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Barnes Stock, it is important to understand the factors that can impact its price. Barnes appears to be very steady, given 3 months investment horizon. Barnes Group secures Sharpe Ratio (or Efficiency) of 0.13, which signifies that the company had a 0.13% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Barnes Group, which you can use to evaluate the volatility of the firm. Please makes use of Barnes' Risk Adjusted Performance of 0.1207, downside deviation of 1.6, and Mean Deviation of 1.25 to double-check if our risk estimates are consistent with your expectations.
  
At present, Barnes' Total Stockholder Equity is projected to increase significantly based on the last few years of reporting. The current year's Liabilities And Stockholders Equity is expected to grow to about 3.5 B, whereas Common Stock Shares Outstanding is forecasted to decline to about 50.8 M. . At present, Barnes' Price Earnings Ratio is projected to increase significantly based on the last few years of reporting. The current year's Price Book Value Ratio is expected to grow to 2.12, whereas Price To Sales Ratio is forecasted to decline to 0.78. Barnes Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1345

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsB
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 2.28
  actual daily
20
80% of assets are more volatile

Expected Return

 0.31
  actual daily
6
94% of assets have higher returns

Risk-Adjusted Return

 0.13
  actual daily
10
90% of assets perform better
Based on monthly moving average Barnes is performing at about 10% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Barnes by adding it to a well-diversified portfolio.
Price Book
1.8252
Enterprise Value Ebitda
14.7122
Price Sales
1.4732
Shares Float
45.8 M
Dividend Share
0.64

Barnes Stock Price History Chart

There are several ways to analyze Barnes Stock price data. The simplest method is using a basic Barnes candlestick price chart, which shows Barnes price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceOctober 25, 202446.9
Lowest PriceSeptember 11, 202434.65

Barnes November 22, 2024 Stock Price Synopsis

Various analyses of Barnes' daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Barnes Stock. It can be used to describe the percentage change in the price of Barnes from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Barnes Stock.
Barnes Price Daily Balance Of Power(0.25)
Barnes Price Rate Of Daily Change 1.00 
Barnes Accumulation Distribution 1,564 
Barnes Price Action Indicator(0.03)

Barnes November 22, 2024 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Barnes Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Barnes intraday prices and daily technical indicators to check the level of noise trading in Barnes Stock and then apply it to test your longer-term investment strategies against Barnes.

Barnes Stock Price History Data

The price series of Barnes for the period between Sat, Aug 24, 2024 and Fri, Nov 22, 2024 has a statistical range of 12.25 with a coefficient of variation of 9.81. The prices are distributed with arithmetic mean of 42.71. The median price for the last 90 days is 46.48. The company had 2:1 stock split on 12th of June 2006. Barnes Group issued dividends on 2024-08-22.
OpenHighLowCloseVolume
11/21/2024 46.75  46.80  46.72  46.74  914,915 
11/20/2024 46.75  46.81  46.73  46.74  460,073 
11/19/2024 46.70  46.81  46.70  46.76  306,808 
11/18/2024 46.70  46.75  46.69  46.69  475,638 
11/15/2024 46.74  46.78  46.68  46.68  560,356 
11/14/2024 46.72  46.76  46.68  46.68  842,529 
11/13/2024 46.74  46.74  46.61  46.61  689,762 
11/12/2024 46.70  46.76  46.63  46.65  1,230,236 
11/11/2024 46.74  46.79  46.68  46.69  437,224 
11/08/2024 46.65  46.73  46.65  46.70  375,209 
11/07/2024 46.66  46.85  46.63  46.63  555,031 
11/06/2024 46.81  47.40  46.56  46.60  1,640,575 
11/05/2024 46.74  46.77  46.69  46.70  727,350 
11/04/2024 46.75  46.79  46.73  46.74  620,489 
11/01/2024 46.77  46.81  46.72  46.75  590,992 
10/31/2024 46.75  46.83  46.74  46.76  555,186 
10/30/2024 46.75  46.81  46.74  46.78  402,734 
10/29/2024 46.70  46.79  46.67  46.79  458,920 
10/28/2024 47.10  47.12  46.62  46.78  828,965 
10/25/2024 46.68  47.03  46.65  46.90  995,647 
10/24/2024 46.68  46.72  46.65  46.70  536,076 
10/23/2024 46.66  46.69  46.62  46.67  271,827 
10/22/2024 46.58  46.71  46.55  46.63  494,615 
10/21/2024 46.60  46.66  46.54  46.54  584,623 
10/18/2024 46.58  46.62  46.48  46.61  992,787 
10/17/2024 46.56  46.68  46.52  46.53  1,440,182 
10/16/2024 46.64  46.65  46.52  46.55  1,417,032 
10/15/2024 46.67  46.72  46.51  46.53  995,027 
10/14/2024 46.59  46.71  46.55  46.65  629,077 
10/11/2024 46.55  46.67  46.54  46.65  730,852 
10/10/2024 46.48  46.63  46.47  46.62  1,129,484 
10/09/2024 46.48  46.55  46.46  46.53  1,054,581 
10/08/2024 46.48  46.61  46.41  46.52  2,810,399 
10/07/2024 46.70  46.70  46.30  46.48  7,578,981 
10/04/2024 44.07  45.31  43.62  45.26  1,992,159 
10/03/2024 39.10  40.69  38.96  40.06  489,546 
10/02/2024 38.32  39.70  38.32  39.51  288,590 
10/01/2024 40.19  40.22  38.49  38.58  261,493 
09/30/2024 39.61  40.59  39.35  40.41  276,038 
09/27/2024 40.03  40.40  39.72  39.84  203,936 
09/26/2024 39.93  40.03  39.33  39.50  230,926 
09/25/2024 39.83  39.83  39.14  39.31  331,616 
09/24/2024 39.80  39.91  39.51  39.76  188,433 
09/23/2024 39.81  39.81  39.21  39.40  271,186 
09/20/2024 39.33  39.53  38.88  39.45  2,061,012 
09/19/2024 39.83  39.83  39.01  39.71  322,867 
09/18/2024 38.04  39.58  37.75  38.66  468,230 
09/17/2024 38.00  38.39  37.69  38.03  344,056 
09/16/2024 38.50  38.55  37.26  37.74  377,747 
09/13/2024 36.54  38.22  36.47  38.17  317,336 
09/12/2024 34.99  36.73  34.63  36.45  262,819 
09/11/2024 34.98  34.98  33.76  34.65  422,259 
09/10/2024 36.03  36.03  35.07  35.23  267,915 
09/09/2024 36.52  36.66  35.53  35.88  521,178 
09/06/2024 37.50  37.88  36.21  36.65  278,846 
09/05/2024 38.66  38.66  37.37  37.67  155,378 
09/04/2024 38.15  38.97  37.91  38.44  168,664 
09/03/2024 39.43  39.81  38.27  38.29  294,829 
08/30/2024 40.87  41.11  39.50  40.04  417,536 
08/29/2024 40.39  41.09  39.71  40.75  256,059 
08/28/2024 39.91  40.38  39.51  39.92  246,151 

About Barnes Stock history

Barnes investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Barnes is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Barnes Group will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Barnes stock prices may prove useful in developing a viable investing in Barnes
Last ReportedProjected for Next Year
Common Stock Shares Outstanding51.2 M50.8 M
Net Income Applicable To Common Shares15.5 M14.7 M

Barnes Quarterly Net Working Capital

487.25 Million

Barnes Stock Technical Analysis

Barnes technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Barnes technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Barnes trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Volatility Analysis Now

   

Volatility Analysis

Get historical volatility and risk analysis based on latest market data
All  Next Launch Module

Barnes Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Barnes' price direction in advance. Along with the technical and fundamental analysis of Barnes Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Barnes to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Barnes Stock analysis

When running Barnes' price analysis, check to measure Barnes' market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Barnes is operating at the current time. Most of Barnes' value examination focuses on studying past and present price action to predict the probability of Barnes' future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Barnes' price. Additionally, you may evaluate how the addition of Barnes to your portfolios can decrease your overall portfolio volatility.
Analyst Advice
Analyst recommendations and target price estimates broken down by several categories
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Bond Analysis
Evaluate and analyze corporate bonds as a potential investment for your portfolios.
Top Crypto Exchanges
Search and analyze digital assets across top global cryptocurrency exchanges
Content Syndication
Quickly integrate customizable finance content to your own investment portal
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format