>

Barnes Stock Price History

<div class='circular--portrait' style='background:#FF9E01;color: white;font-size:6em;padding-top: 0px;;'>B</div>
B -- USA Stock  

Fiscal Quarter End: March 31, 2020  

Macroaxis considers Barnes to be very steady. Barnes Group secures Sharpe Ratio (or Efficiency) of -0.0626 which signifies that the organization had -0.0626% of return per unit of risk over the last 3 months. Macroaxis philosophy towards foreseeing risk of any stock is to look at both systematic and un-systematic factors of the business, including all available market data and technical indicators. Barnes Group exposes twenty-eight different technical indicators which can help you to evaluate volatility that cannot be diversified away. Please be advised to confirm Barnes Group Mean Deviation of 1.23 and Risk Adjusted Performance of (0.028557) to double-check risk estimate we provide.
Equity
Refresh

Stock History Chart


Highest PriceFebruary 5, 202066.92
Lowest PricFebruary 27, 202054.22

Barnes Stock History Data

The price series of Barnes for the period between Fri, Nov 29, 2019 and Thu, Feb 27, 2020 has a statistical range of 10.26 with a coefficient of variation of 3.93. The prices are distributed with arithmetic mean of 63.12. The median price for the last 30 days is 62.87. The company had 2:1 stock split on 2006-06-12. . Barnes Group issued dividends on Februaryruary 26, 2020.
OpenHighLowCloseVolume
02/27/2020 55.32  56.69  53.96  54.22  328,062 
02/26/2020 57.71  58.20  56.54  56.66  150,119 
02/25/2020 60.80  60.91  57.26  57.44  195,617 
02/24/2020 64.28  64.28  60.78  60.84  304,084 
02/21/2020 66.19  68.60  65.55  66.28  263,141 
02/20/2020 64.39  66.48  64.39  66.40  242,649 
02/19/2020 65.13  65.16  64.52  64.69  209,923 
02/18/2020 64.84  65.15  64.30  64.99  188,131 
02/17/2020 66.10  64.04  66.10  64.04  1.00 
02/14/2020 66.12  66.12  64.75  65.07  243,375 
02/13/2020 65.77  66.57  65.77  66.10  140,250 
02/12/2020 66.97  67.30  66.13  66.21  229,489 
02/11/2020 66.01  66.83  65.81  66.14  158,639 
02/10/2020 64.91  65.44  64.78  65.30  216,601 
02/07/2020 65.92  66.08  64.61  65.09  158,295 
02/06/2020 67.32  67.32  65.99  66.32  145,551 
02/05/2020 66.26  67.00  65.25  66.92  193,275 
02/04/2020 65.83  66.61  65.83  66.26  117,223 
02/03/2020 63.77  65.01  63.77  64.70  178,575 
01/31/2020 65.01  65.06  62.83  63.17  136,845 
01/30/2020 64.36  65.63  64.36  65.62  69,358 
01/29/2020 65.80  65.80  64.93  64.95  88,313 
01/28/2020 64.70  65.75  64.64  65.51  68,125 
01/27/2020 63.35  64.73  62.90  64.16  125,459 
01/24/2020 65.77  65.77  64.34  64.62  101,931 
01/23/2020 64.91  66.08  64.32  65.61  220,969 
01/22/2020 65.17  65.49  64.78  64.88  110,391 
01/21/2020 66.42  66.42  64.99  65.17  125,507 
01/20/2020 66.17  67.41  66.17  66.79  1.00 
01/17/2020 66.69  66.88  66.16  66.79  155,705 
01/16/2020 66.53  66.87  65.57  66.17  171,561 
01/15/2020 65.46  66.91  64.88  66.36  271,821 
01/14/2020 63.81  64.21  63.39  63.59  112,890 
01/13/2020 62.91  63.97  62.78  63.97  156,403 
01/10/2020 63.55  63.80  62.61  62.77  89,479 
01/09/2020 63.34  63.47  62.70  63.36  100,024 
01/08/2020 62.70  63.52  62.58  62.87  148,179 
01/07/2020 62.16  62.58  61.87  61.98  161,514 
01/06/2020 62.14  62.69  61.92  62.49  122,769 
01/03/2020 62.20  62.87  62.10  62.84  182,956 
01/02/2020 62.42  63.28  62.03  63.27  154,363 
12/31/2019 62.07  62.78  61.90  61.96  195,107 
12/30/2019 62.17  62.77  61.84  62.36  125,305 
12/27/2019 62.18  62.42  61.88  62.19  88,222 
12/26/2019 62.04  62.17  61.65  62.04  46,460 
12/24/2019 62.22  62.22  61.82  61.93  38,580 
12/23/2019 61.96  62.26  61.63  62.23  96,851 
12/20/2019 61.84  62.34  61.54  61.88  440,357 
12/19/2019 62.07  62.07  61.33  61.52  112,829 
12/18/2019 62.25  62.25  61.56  62.12  102,503 
12/17/2019 62.21  62.40  61.20  62.00  207,904 
12/16/2019 62.97  63.03  61.75  62.10  193,928 
12/13/2019 62.15  62.77  61.72  62.31  203,692 
12/12/2019 61.36  63.14  60.82  62.53  160,142 
12/11/2019 61.10  61.57  60.79  61.43  154,883 
12/10/2019 60.77  61.04  60.23  61.03  205,663 
12/09/2019 60.80  61.46  60.67  60.78  197,025 
12/06/2019 60.81  61.45  60.55  61.23  163,712 
12/05/2019 59.32  60.08  59.32  59.95  136,213 
12/04/2019 59.23  59.90  59.08  59.20  171,076 
12/03/2019 58.70  58.95  58.15  58.89  194,176 

Barnes Benchmarks

Barnes Equity Growth Analysis

Share

Barnes Share Changes

Shareholders Equity
Weighted Average Shares

Barnes Technical and Predictive Indicators

Continue to Trending Equities. Please also try Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.
Company logos by clearbit