Historical Stock Price
ETFs Holding B »    B Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
12/02/2022 $41.50 $43.12 $41.47 $42.85 170.40K
12/05/2022 $42.66 $42.66 $41.28 $41.44 267.10K
12/06/2022 $41.42 $41.50 $39.94 $40.14 379.00K
12/07/2022 $40.14 $40.79 $39.92 $40.52 134.90K
12/08/2022 $40.74 $41.80 $40.19 $40.36 231.20K
Barnes Group provides engineered products, industrial technologies, and solutions. Co.'s products and services are used in applications including aerospace, transportation, manufacturing, automation, healthcare, and packaging. Co.'s segments are: Industrial, which provides precision components, products and systems for applications serving various customer base in end-markets such as transportation, industrial equipment, automation, personal care, packaging, electronics, and medical devices; and Aerospace, which manufactures fabricated and precision machined components and assemblies for turbine engines, nacelles and structures for both commercial and defense-related aircraft.
B historical stock prices picture
Barnes Group (B) has the following price history information. Looking back at B historical stock prices for the last five trading days, on December 02, 2022, B opened at $41.50, traded as high as $43.12 and as low as $41.47, and closed at $42.85. Trading volume was a total of 170.40K shares. On December 05, 2022, B opened at $42.66, traded as high as $42.66 and as low as $41.28, and closed at $41.44. Trading volume was a total of 267.10K shares. On December 06, 2022, B opened at $41.42, traded as high as $41.50 and as low as $39.94, and closed at $40.14. Trading volume was a total of 379.00K shares. On December 07, 2022, B opened at $40.14, traded as high as $40.79 and as low as $39.92, and closed at $40.52. Trading volume was a total of 134.90K shares. On December 08, 2022, B opened at $40.74, traded as high as $41.80 and as low as $40.19, and closed at $40.36. Trading volume was a total of 231.20K shares.

B Historical Stock Prices By Date:

B historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Barnes Group shares, starting with a $10,000 purchase of B, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 12/11/2012
End date: 12/08/2022
Start price/share: $21.60
End price/share: $40.36
Starting shares: 462.96
Ending shares: 525.95
Dividends reinvested/share: $5.59
Total return: 112.27%
Average Annual Total Return: 7.82%
Starting investment: $10,000.00
Ending investment: $21,227.74
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 12/11/2012
End date: 12/08/2022
Start price/share: $21.60
End price/share: $40.36
Dividends collected/share: $5.59
Total return: 112.73%
Average Annual Total Return: 7.84%
Starting investment: $10,000.00
Ending investment: $21,267.13
Years: 10.00
Date Close
12/02/2022$42.85
12/05/2022$41.44
12/06/2022$40.14
12/07/2022$40.52
12/08/2022$40.36
B is categorized under the Industrials sector; below are some other companies in the same sector:

BA Historical Stock Prices
BAD Historical Stock Prices
BAH Historical Stock Prices
BALT Historical Stock Prices
BBLU Historical Stock Prices
BBSI Historical Stock Prices
BCO Historical Stock Prices
BDC Historical Stock Prices
BDT Historical Stock Prices
BEAV Historical Stock Prices

Also explore: B shares outstanding history

Email EnvelopeFree B Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

B Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2022, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.