Barnes (B) | Historique des prix et rendements | 1980 - 2026
Barnes Group Inc. Large-cap Basic Materials
Graphique historique des prix Barnes
Données historiques des prix Barnes
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 15 juin 2026 | $41,83 | +4,05% | $42,20 | $42,84 | $41,66 | 10,9M |
| 12 juin 2026 | $40,20 | +2,81% | $39,58 | $40,44 | $39,03 | 13,2M |
| 11 juin 2026 | $39,10 | +5,14% | $37,60 | $39,25 | $37,04 | 15,7M |
| 10 juin 2026 | $37,19 | -5,01% | $38,06 | $38,79 | $37,10 | 15,7M |
| 9 juin 2026 | $39,15 | -0,79% | $39,95 | $40,39 | $37,76 | 15,6M |
| 8 juin 2026 | $39,46 | 0,00% | $39,62 | $39,93 | $39,41 | 11,3M |
| 5 juin 2026 | $39,46 | -7,78% | $41,64 | $41,66 | $39,33 | 17,9M |
| 4 juin 2026 | $42,79 | +2,22% | $42,25 | $43,46 | $42,24 | 14,0M |
| 3 juin 2026 | $41,86 | -3,10% | $42,53 | $42,68 | $41,68 | 11,0M |
| 2 juin 2026 | $43,20 | +2,08% | $42,53 | $43,20 | $42,05 | 14,0M |
| 1 juin 2026 | $42,32 | -0,54% | $41,50 | $42,54 | $40,63 | 12,4M |
| 29 mai 2026 | $42,55 | +2,06% | $41,63 | $43,01 | $41,41 | 18,7M |
| 28 mai 2026 | $41,69 | +1,07% | $40,94 | $42,27 | $40,33 | 13,1M |
| 27 mai 2026 | $41,25 | -2,02% | $41,28 | $41,98 | $41,19 | 8,7M |
| 26 mai 2026 | $42,10 | +3,49% | $41,50 | $42,13 | $41,47 | 11,2M |
| 22 mai 2026 | $40,68 | -1,45% | $41,19 | $41,19 | $40,26 | 11,0M |
| 21 mai 2026 | $41,28 | +0,83% | $40,17 | $41,85 | $40,10 | 11,0M |
| 20 mai 2026 | $40,94 | +3,65% | $39,87 | $41,07 | $39,54 | 10,8M |
| 19 mai 2026 | $39,50 | -2,71% | $40,08 | $40,28 | $39,17 | 14,3M |
| 18 mai 2026 | $40,60 | -0,02% | $40,90 | $41,85 | $40,28 | 9,1M |
| 15 mai 2026 | $40,61 | -5,91% | $41,70 | $41,73 | $40,06 | 15,8M |
| 14 mai 2026 | $43,16 | -3,81% | $44,67 | $44,79 | $43,12 | 14,6M |
| 13 mai 2026 | $44,87 | -2,14% | $45,85 | $45,90 | $44,52 | 14,9M |
| 12 mai 2026 | $45,85 | -2,45% | $46,35 | $46,62 | $44,29 | 13,6M |
| 11 mai 2026 | $47,00 | +8,97% | $44,21 | $47,59 | $44,21 | 23,9M |
| 8 mai 2026 | $43,13 | +3,08% | $42,37 | $43,48 | $42,31 | 14,7M |
| 7 mai 2026 | $41,84 | +0,63% | $42,50 | $43,12 | $41,58 | 19,1M |
| 6 mai 2026 | $41,58 | +7,39% | $40,30 | $41,62 | $40,23 | 18,8M |
| 5 mai 2026 | $38,72 | +0,99% | $39,00 | $39,25 | $38,54 | 7,9M |
| 4 mai 2026 | $38,34 | -1,24% | $38,56 | $38,97 | $38,21 | 7,7M |
| 1 mai 2026 | $38,82 | -1,32% | $39,18 | $39,52 | $38,69 | 11,8M |
| 30 avr. 2026 | $39,34 | +2,31% | $39,46 | $39,55 | $38,71 | 13,5M |
| 29 avr. 2026 | $38,45 | -1,84% | $38,75 | $38,88 | $38,11 | 16,9M |
| 28 avr. 2026 | $39,17 | -3,69% | $39,86 | $39,86 | $38,66 | 13,6M |
| 27 avr. 2026 | $40,67 | -1,02% | $40,80 | $40,86 | $40,24 | 8,3M |
| 24 avr. 2026 | $41,09 | +2,21% | $40,62 | $41,30 | $40,06 | 11,9M |
| 23 avr. 2026 | $40,20 | -1,30% | $40,26 | $40,82 | $39,40 | 11,6M |
| 22 avr. 2026 | $40,73 | +0,69% | $41,16 | $41,34 | $40,58 | 7,2M |
| 21 avr. 2026 | $40,45 | -5,84% | $42,65 | $42,80 | $40,41 | 12,7M |
| 20 avr. 2026 | $42,96 | -0,79% | $42,76 | $43,14 | $42,09 | 8,0M |
| 17 avr. 2026 | $43,30 | +2,12% | $42,66 | $43,86 | $42,66 | 9,6M |
| 16 avr. 2026 | $42,40 | -1,56% | $43,16 | $43,45 | $42,34 | 7,5M |
| 15 avr. 2026 | $43,07 | -1,71% | $43,54 | $44,05 | $42,87 | 8,9M |
| 14 avr. 2026 | $43,82 | +1,86% | $43,55 | $44,11 | $43,30 | 8,7M |
| 13 avr. 2026 | $43,02 | -1,22% | $43,01 | $43,51 | $42,42 | 8,6M |
| 10 avr. 2026 | $43,55 | +2,64% | $42,90 | $43,92 | $42,90 | 9,7M |
| 9 avr. 2026 | $42,43 | -0,19% | $42,63 | $43,37 | $42,03 | 10,2M |
| 8 avr. 2026 | $42,51 | +2,73% | $43,52 | $43,79 | $42,03 | 12,3M |
| 7 avr. 2026 | $41,38 | +0,73% | $41,07 | $41,43 | $39,94 | 10,6M |
| 6 avr. 2026 | $41,08 | -1,34% | $41,59 | $41,87 | $40,53 | 8,5M |
| 2 avr. 2026 | $41,64 | -1,33% | $39,75 | $42,25 | $39,75 | 12,6M |
| 1 avr. 2026 | $42,20 | +3,46% | $41,90 | $42,68 | $41,47 | 13,0M |
| 31 mars 2026 | $40,79 | +6,09% | $39,54 | $40,93 | $39,29 | 14,6M |
| 30 mars 2026 | $38,45 | -0,36% | $39,23 | $39,71 | $37,99 | 16,9M |
| 27 mars 2026 | $38,59 | +2,96% | $37,27 | $39,03 | $37,23 | 13,7M |
| 26 mars 2026 | $37,48 | -3,82% | $37,85 | $39,10 | $37,36 | 17,1M |
| 25 mars 2026 | $38,97 | +2,47% | $39,66 | $39,67 | $38,70 | 12,1M |
| 24 mars 2026 | $38,03 | +0,90% | $37,20 | $38,40 | $36,67 | 14,5M |
| 23 mars 2026 | $37,69 | +1,48% | $36,99 | $38,33 | $36,95 | 22,6M |
| 20 mars 2026 | $37,14 | -2,98% | $38,26 | $38,41 | $36,50 | 29,2M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 8 juin 2026 | $40,20 | +1,88% | $39,62 | $40,44 | $37,04 | 71,5M |
| 1 juin 2026 | $39,46 | -7,26% | $41,50 | $43,46 | $39,33 | 69,5M |
| 25 mai 2026 | $42,55 | +4,60% | $41,50 | $43,01 | $40,33 | 51,7M |
| 18 mai 2026 | $40,68 | +0,17% | $40,90 | $41,85 | $39,17 | 57,0M |
| 11 mai 2026 | $40,61 | -5,84% | $44,21 | $47,59 | $40,06 | 82,8M |
| 4 mai 2026 | $43,13 | +11,10% | $38,56 | $43,48 | $38,21 | 68,1M |
| 27 avr. 2026 | $38,82 | -5,52% | $40,80 | $40,86 | $38,11 | 64,1M |
| 20 avr. 2026 | $41,09 | -5,10% | $42,76 | $43,14 | $39,40 | 51,4M |
| 13 avr. 2026 | $43,30 | -0,57% | $43,01 | $44,11 | $42,34 | 43,3M |
| 6 avr. 2026 | $43,55 | +4,59% | $41,59 | $43,92 | $39,94 | 51,3M |
| 30 mars 2026 | $41,64 | +7,90% | $39,23 | $42,68 | $37,99 | 57,1M |
| 23 mars 2026 | $38,59 | +3,90% | $36,99 | $39,67 | $36,67 | 79,9M |
| 16 mars 2026 | $37,14 | -12,28% | $42,00 | $43,91 | $36,50 | 98,0M |
| 9 mars 2026 | $42,34 | -6,78% | $44,08 | $47,18 | $42,08 | 55,0M |
| 2 mars 2026 | $45,42 | -10,48% | $50,87 | $51,28 | $44,02 | 75,6M |
| 23 févr. 2026 | $50,74 | +5,80% | $48,45 | $51,02 | $47,83 | 65,9M |
| 16 févr. 2026 | $47,96 | +0,10% | $46,45 | $48,99 | $45,06 | 66,1M |
| 9 févr. 2026 | $47,91 | +6,09% | $45,68 | $48,17 | $45,37 | 81,1M |
| 2 févr. 2026 | $45,16 | -1,38% | $45,46 | $49,51 | $43,75 | 106,7M |
| 26 janv. 2026 | $45,79 | -10,36% | $52,43 | $54,69 | $45,34 | 111,4M |
| 19 janv. 2026 | $51,08 | +4,82% | $50,35 | $51,09 | $48,94 | 70,9M |
| 12 janv. 2026 | $48,73 | +1,92% | $49,20 | $50,51 | $48,01 | 61,4M |
| 5 janv. 2026 | $47,81 | +8,46% | $45,20 | $48,50 | $44,85 | 71,4M |
| 29 déc. 2025 | $44,08 | -4,61% | $43,74 | $44,93 | $42,64 | 36,8M |
| 22 déc. 2025 | $46,21 | +3,31% | $45,75 | $46,45 | $45,01 | 33,3M |
| 15 déc. 2025 | $44,73 | +3,81% | $43,61 | $45,43 | $42,57 | 69,1M |
| 8 déc. 2025 | $43,09 | +5,00% | $41,15 | $44,07 | $40,02 | 68,2M |
| 1 déc. 2025 | $41,04 | -0,73% | $42,37 | $43,08 | $40,16 | 71,8M |
| 24 nov. 2025 | $41,34 | +13,11% | $37,54 | $41,72 | $37,43 | 78,4M |
| 17 nov. 2025 | $36,55 | -1,30% | $36,88 | $38,78 | $35,70 | 108,2M |
| 10 nov. 2025 | $37,03 | +11,91% | $34,70 | $37,73 | $34,06 | 115,1M |
| 3 nov. 2025 | $33,09 | +0,88% | $32,71 | $33,35 | $31,61 | 55,8M |
| 27 oct. 2025 | $32,80 | +0,99% | $31,36 | $33,13 | $30,98 | 76,1M |
| 20 oct. 2025 | $32,48 | -2,55% | $34,34 | $34,84 | $30,35 | 118,9M |
| 13 oct. 2025 | $33,33 | +1,80% | $33,72 | $36,40 | $32,69 | 95,9M |
| 6 oct. 2025 | $32,74 | -3,56% | $34,61 | $35,22 | $32,47 | 92,6M |
| 29 sept. 2025 | $33,95 | -1,54% | $35,12 | $35,63 | $32,56 | 152,6M |
| 22 sept. 2025 | $34,48 | +4,52% | $34,06 | $36,10 | $33,14 | 162,9M |
| 15 sept. 2025 | $32,99 | +13,64% | $28,96 | $33,20 | $28,38 | 152,8M |
| 8 sept. 2025 | $29,03 | +2,18% | $28,77 | $29,79 | $28,45 | 96,9M |
| 1 sept. 2025 | $28,41 | +6,68% | $27,00 | $28,48 | $26,55 | 78,2M |
| 25 août 2025 | $26,63 | +1,64% | $26,18 | $26,83 | $26,14 | 73,1M |
| 18 août 2025 | $26,20 | +8,71% | $24,12 | $26,37 | $23,93 | 94,4M |
| 11 août 2025 | $24,10 | +2,86% | $22,36 | $24,15 | $22,13 | 72,5M |
| 4 août 2025 | $23,43 | +9,64% | $21,62 | $23,54 | $21,60 | 81,1M |
| 28 juil. 2025 | $21,37 | -1,70% | $21,54 | $21,61 | $20,95 | 53,6M |
| 21 juil. 2025 | $21,74 | +4,87% | $21,05 | $21,95 | $21,04 | 56,4M |
| 14 juil. 2025 | $20,73 | -2,31% | $21,22 | $21,48 | $20,52 | 49,4M |
| 7 juil. 2025 | $21,22 | -1,12% | $21,15 | $21,68 | $20,55 | 48,6M |
| 30 juin 2025 | $21,46 | +4,89% | $20,48 | $21,53 | $20,39 | 33,7M |
| 23 juin 2025 | $20,46 | -2,29% | $20,94 | $21,45 | $20,35 | 63,9M |
| 16 juin 2025 | $20,94 | -3,01% | $21,37 | $21,70 | $20,80 | 79,7M |
| 9 juin 2025 | $21,59 | +8,93% | $19,86 | $21,63 | $19,80 | 97,4M |
| 2 juin 2025 | $19,82 | +3,44% | $19,44 | $20,75 | $19,43 | 89,9M |
| 26 mai 2025 | $19,16 | +0,47% | $18,64 | $19,20 | $18,58 | 48,5M |
| 19 mai 2025 | $19,07 | +6,95% | $18,06 | $19,14 | $17,95 | 65,9M |
| 12 mai 2025 | $17,83 | -8,38% | $18,63 | $18,71 | $17,41 | 99,7M |
| 5 mai 2025 | $19,46 | +5,70% | $18,87 | $19,59 | $18,44 | 112,8M |
| 28 avr. 2025 | $18,41 | -3,36% | $18,96 | $19,31 | $18,13 | 86,0M |
| 21 avr. 2025 | $19,05 | -5,55% | $20,90 | $20,94 | $18,77 | 130,0M |
| Date | Clôture | Variation % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|
| 1 juin 2026 | $40,20 | -5,52% | $41,50 | $43,46 | $37,04 | 141,1M |
| 1 mai 2026 | $42,55 | +8,16% | $39,18 | $47,59 | $38,21 | 271,4M |
| 1 avr. 2026 | $39,34 | -3,55% | $41,90 | $44,11 | $38,11 | 223,9M |
| 1 mars 2026 | $40,79 | -19,61% | $50,87 | $51,28 | $36,50 | 340,0M |
| 1 févr. 2026 | $50,74 | +10,81% | $45,46 | $51,02 | $43,75 | 319,9M |
| 1 janv. 2026 | $45,79 | +5,14% | $44,15 | $54,69 | $42,64 | 325,8M |
| 1 déc. 2025 | $43,55 | +5,35% | $42,37 | $46,45 | $40,02 | 268,5M |
| 1 nov. 2025 | $41,34 | +26,04% | $32,71 | $41,72 | $31,61 | 357,5M |
| 1 oct. 2025 | $32,80 | +0,09% | $33,10 | $36,40 | $30,35 | 437,4M |
| 1 sept. 2025 | $32,77 | +23,06% | $27,00 | $36,10 | $26,55 | 589,5M |
| 1 août 2025 | $26,63 | +26,09% | $21,49 | $26,83 | $21,13 | 332,0M |
| 1 juil. 2025 | $21,12 | +1,44% | $21,16 | $21,95 | $20,52 | 222,9M |
| 1 juin 2025 | $20,82 | +8,66% | $19,44 | $21,70 | $19,43 | 339,0M |
| 1 mai 2025 | $19,16 | +0,63% | $18,54 | $19,59 | $17,41 | 366,5M |
| 1 avr. 2025 | $19,04 | -2,06% | $19,50 | $21,11 | $17,00 | 561,1M |
| 1 mars 2025 | $19,44 | +9,52% | $18,04 | $19,89 | $17,48 | 459,0M |
| 1 févr. 2025 | $17,75 | +8,43% | $16,42 | $19,16 | $16,33 | 541,9M |
| 1 janv. 2025 | $16,37 | +5,61% | $15,76 | $16,86 | $15,31 | 383,4M |
| 1 déc. 2024 | $15,50 | -11,38% | $17,37 | $17,74 | $15,11 | 378,9M |
| 1 nov. 2024 | $17,49 | -9,47% | $19,35 | $19,54 | $16,59 | 504,9M |
| 1 oct. 2024 | $19,32 | -2,87% | $20,17 | $21,35 | $19,16 | 454,5M |
| 1 sept. 2024 | $19,89 | -1,49% | $19,85 | $21,21 | $18,94 | 376,5M |
| 1 août 2024 | $20,19 | +9,08% | $18,50 | $20,89 | $16,09 | 472,8M |
| 1 juil. 2024 | $18,51 | +10,97% | $16,76 | $19,45 | $16,41 | 448,5M |
| 1 juin 2024 | $16,68 | -2,40% | $17,15 | $17,53 | $15,92 | 410,3M |
| 1 mai 2024 | $17,09 | +2,70% | $16,82 | $18,10 | $16,17 | 387,2M |
| 1 avr. 2024 | $16,64 | 0,00% | $17,01 | $18,95 | $16,10 | 665,5M |
| 1 mars 2024 | $16,64 | +13,51% | $14,76 | $16,70 | $14,56 | 451,1M |
| 1 févr. 2024 | $14,66 | -6,03% | $15,78 | $16,05 | $13,76 | 411,2M |
| 1 janv. 2024 | $15,60 | -13,76% | $18,02 | $18,23 | $15,33 | 390,8M |
| 1 déc. 2023 | $18,09 | +2,84% | $17,56 | $18,55 | $16,26 | 320,8M |
| 1 nov. 2023 | $17,59 | +10,08% | $16,00 | $17,61 | $15,01 | 340,3M |
| 1 oct. 2023 | $15,98 | +9,83% | $14,35 | $17,14 | $13,82 | 421,7M |
| 1 sept. 2023 | $14,55 | -10,24% | $16,42 | $16,81 | $14,40 | 272,9M |
| 1 août 2023 | $16,21 | -6,25% | $16,97 | $17,10 | $15,47 | 306,2M |
| 1 juil. 2023 | $17,29 | +2,13% | $16,98 | $17,90 | $16,17 | 255,5M |
| 1 juin 2023 | $16,93 | +0,30% | $16,97 | $17,54 | $15,86 | 307,7M |
| 1 mai 2023 | $16,88 | -11,34% | $19,36 | $20,75 | $16,59 | 322,4M |
| 1 avr. 2023 | $19,04 | +2,53% | $18,67 | $20,28 | $18,48 | 309,5M |
| 1 mars 2023 | $18,57 | +15,20% | $16,43 | $18,75 | $15,48 | 463,8M |
| 1 févr. 2023 | $16,12 | -17,54% | $19,47 | $20,19 | $15,80 | 345,8M |
| 1 janv. 2023 | $19,55 | +13,80% | $17,54 | $19,83 | $17,45 | 373,8M |
| 1 déc. 2022 | $17,18 | +5,27% | $16,75 | $17,93 | $16,28 | 389,0M |
| 1 nov. 2022 | $16,32 | +8,58% | $15,40 | $16,58 | $13,01 | 482,8M |
| 1 oct. 2022 | $15,03 | -3,03% | $15,70 | $16,49 | $13,99 | 452,6M |
| 1 sept. 2022 | $15,50 | +4,38% | $14,65 | $16,22 | $13,97 | 449,4M |
| 1 août 2022 | $14,85 | -5,65% | $15,87 | $16,88 | $14,80 | 505,0M |
| 1 juil. 2022 | $15,74 | -11,02% | $17,49 | $18,18 | $14,80 | 462,6M |
| 1 juin 2022 | $17,69 | -13,67% | $20,60 | $21,17 | $17,64 | 387,2M |
| 1 mai 2022 | $20,49 | -8,16% | $21,75 | $23,42 | $19,73 | 404,8M |
| 1 avr. 2022 | $22,31 | -9,05% | $24,30 | $25,99 | $22,08 | 364,0M |
| 1 mars 2022 | $24,53 | +8,68% | $22,75 | $26,07 | $22,66 | 595,7M |
| 1 févr. 2022 | $22,57 | +17,86% | $19,15 | $23,59 | $18,81 | 474,2M |
| 1 janv. 2022 | $19,15 | +0,79% | $18,78 | $20,30 | $17,93 | 373,7M |
| 1 déc. 2021 | $19,00 | +0,05% | $19,09 | $19,44 | $17,27 | 382,8M |
| 1 nov. 2021 | $18,99 | +3,38% | $18,37 | $21,19 | $18,19 | 378,2M |
| 1 oct. 2021 | $18,37 | +1,77% | $18,08 | $20,05 | $17,73 | 334,5M |
| 1 sept. 2021 | $18,05 | -10,06% | $20,20 | $20,51 | $17,56 | 413,4M |
| 1 août 2021 | $20,07 | -7,81% | $21,78 | $22,30 | $18,76 | 352,2M |
| 1 juil. 2021 | $21,77 | +5,27% | $20,93 | $21,99 | $20,27 | 275,4M |
| Date | Clôture | Variation % | Dividends | Total Return % | Ouverture | Plus haut | Plus bas | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026 | $40,20 | -7,69% | $0,42 | -6,74% | $44,15 | $54,69 | $36,50 | 1,6B |
| 2025 | $43,55 | +180,97% | $0,52 | +184,27% | $15,76 | $46,45 | $15,31 | 4,9B |
| 2024 | $15,50 | -14,32% | $0,88 | -9,44% | $18,02 | $21,35 | $13,76 | 5,4B |
| 2023 | $18,09 | +5,30% | $0,88 | +10,32% | $17,54 | $20,75 | $13,82 | 4,0B |
| 2022 | $17,18 | -9,58% | $1,29 | -2,71% | $18,78 | $26,07 | $13,01 | 5,3B |
| 2021 | $19,00 | -16,59% | $1,42 | -10,64% | $23,85 | $25,37 | $17,27 | 4,4B |
| 2020 | $22,78 | +22,54% | $0,95 | +27,62% | $18,71 | $31,22 | $12,65 | 4,7B |
| 2019 | $18,59 | +37,30% | $0,73 | +42,65% | $13,64 | $20,07 | $11,52 | 3,7B |
| 2018 | $13,54 | -6,43% | $0,62 | -2,20% | $14,65 | $15,52 | $9,53 | 3,5B |
| 2017 | $14,47 | -9,45% | $0,55 | -6,01% | $16,00 | $20,78 | $13,28 | 3,0B |
| 2016 | $15,98 | +116,53% | $0,51 | +123,16% | $7,69 | $23,47 | $7,39 | 5,0B |
| 2015 | $7,38 | -31,35% | $0,48 | -26,80% | $10,54 | $13,70 | $5,91 | 4,3B |
| 2014 | $10,75 | -39,02% | $0,45 | -36,51% | $17,96 | $21,45 | $10,04 | 3,1B |
| 2013 | $17,63 | -49,64% | $0,42 | -48,47% | $35,92 | $36,08 | $13,43 | 4,2B |
| 2012 | $35,01 | -22,63% | $0,40 | -21,77% | $46,27 | $50,39 | $31,00 | 2,0B |
| 2011 | $45,25 | -14,91% | $0,34 | -14,28% | $53,92 | $55,95 | $42,50 | 2,2B |
| 2010 | $53,18 | +35,04% | $0,32 | +35,83% | $40,70 | $55,72 | $33,65 | 2,5B |
| 2009 | $39,38 | +7,10% | $0,48 | +8,43% | $35,97 | $48,02 | $25,54 | 3,2B |
| 2008 | $36,77 | -12,56% | $0,62 | -11,12% | $42,95 | $54,74 | $17,27 | 3,2B |
| 2007 | $42,05 | +36,97% | $0,54 | +38,71% | $30,99 | $47,72 | $26,94 | 1,6B |
| 2006 | $30,70 | +10,15% | $0,36 | +11,43% | $28,14 | $36,03 | $25,10 | 1,2B |
| 2005 | $27,87 | +15,07% | $0,42 | +16,82% | $23,97 | $29,96 | $21,07 | 591,0M |
| 2004 | $24,22 | +6,65% | $0,40 | +8,41% | $22,79 | $25,52 | $18,04 | 540,8M |
| 2003 | $22,71 | +47,37% | $0,40 | +49,98% | $15,31 | $23,15 | $14,10 | 623,6M |
| 2002 | $15,41 | -3,39% | $0,40 | -0,88% | $15,91 | $23,49 | $13,46 | 898,0M |
| 2001 | $15,95 | -2,63% | $0,40 | -0,19% | $16,38 | $19,38 | $13,69 | 486,2M |
| 2000 | $16,38 | -7,41% | $0,40 | -5,13% | $17,56 | $20,00 | $12,31 | 378,2M |
| 1999 | $17,69 | -9,28% | $0,39 | -7,25% | $19,25 | $26,00 | $16,12 | 444,6M |
| 1998 | $19,50 | +4,73% | $0,34 | +6,56% | $18,62 | $23,69 | $12,88 | 431,1M |
| 1997 | $18,62 | -35,23% | $0,31 | -34,15% | $28,75 | $28,75 | $15,12 | 345,0M |
| 1996 | $28,75 | +8,98% | $0,28 | +10,03% | $26,62 | $32,88 | $24,62 | 377,5M |
| 1995 | $26,38 | +18,56% | $0,21 | +19,51% | $22,00 | $27,62 | $19,75 | 316,9M |
| 1994 | $22,25 | -21,60% | - | -21,60% | $28,62 | $31,00 | $19,88 | 319,4M |
| 1993 | $28,38 | +83,10% | - | +83,10% | $15,38 | $30,38 | $13,62 | 327,5M |
| 1992 | $15,50 | +11,19% | - | +11,19% | $13,81 | $16,31 | $11,06 | 160,0M |
| 1991 | $13,94 | +28,13% | - | +28,13% | $10,69 | $13,94 | $9,19 | 122,7M |
| 1990 | $10,88 | +37,55% | - | +37,55% | $7,88 | $12,38 | $7,62 | 153,6M |
| 1989 | $7,91 | +93,40% | - | +93,40% | $4,12 | $8,59 | $4,06 | 118,1M |
| 1988 | $4,09 | -21,19% | - | -21,19% | $5,00 | $5,75 | $3,69 | 90,1M |
| 1987 | $5,19 | +174,60% | - | +174,60% | $1,89 | $7,59 | $1,89 | 192,2M |
| 1986 | $1,89 | +125,00% | - | +125,00% | $0,83 | $2,09 | $0,78 | 134,6M |
| 1985 | $0,84 | -76,67% | - | -76,67% | $3,54 | $4,04 | $0,55 | 22,3M |
| 1984 | $3,60 | -5,01% | - | -5,01% | $3,73 | $3,92 | $3,00 | 7,6M |
| 1983 | $3,79 | +32,98% | - | +32,98% | $2,85 | $4,35 | $2,85 | 7,7M |
| 1982 | $2,85 | -5,63% | - | -5,63% | $3,02 | $3,04 | $1,85 | 8,7M |
| 1981 | $3,02 | -17,26% | - | -17,26% | $3,62 | $4,17 | $2,79 | 5,7M |
| 1980 | $3,65 | 0,00% | - | 0,00% | N/A | $4,31 | $2,48 | 3,2M |
Join Our United States Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Comment Barnes a performé Par rapport au marché et au secteur
Stock (...):
Chargement...
Market (...):
Chargement...
Sector (...):
Chargement...
Barnes Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Barnes
B
|
67,52B Large-cap | 6,01 % | 3,00 % | -2,95 % | -3,48 % | -5,10 % | 86,20 % | 140,57 % | 93,73 % | 99,90 % | -6,90 % | 45,02 % |
| 100,31B Large-cap | -6,74 % | -10,75 % | -37,77 % | -34,49 % | -19,64 % | 30,68 % | 218,90 % | 159,10 % | 223,86 % | 161,90 % | 484,20 % | |
|
Franco-Nevada
FNV
|
47,05B Large-cap | 3,54 % | -1,34 % | -12,51 % | 4,81 % | 6,60 % | 21,95 % | 43,72 % | 44,18 % | 196,94 % | 478,62 % | 1 291,76 % |
|
Newmont
NEM
|
120,82B Large-cap | 6,88 % | -2,99 % | -3,98 % | 6,13 % | 4,52 % | 73,11 % | 128,68 % | 60,06 % | 181,15 % | 94,28 % | 100,22 % |
|
Kinross Gold
KGC
|
38,62B Large-cap | 5,72 % | -3,66 % | -11,95 % | -2,91 % | -3,39 % | 62,00 % | 424,18 % | 298,44 % | 413,65 % | 69,85 % | 163,44 % |
|
Wheaton Precious
WPM
|
63,31B Large-cap | 7,90 % | -4,96 % | -10,96 % | 7,10 % | 5,15 % | 26,61 % | 158,75 % | 165,98 % | 454,97 % | 284,56 % | 1 367,76 % |
Calculez vos rendements d'investissement Barnes
Analyse de performance d'investissement à long terme
Barnes stock price in Jul 2016 was $20,55, A $1 000,00 lump sum investment in Barnes made 9 years ago would be worth approximately $2 450,12 today, representing a strong return of 145,01 %. This translates to an annualized return (CAGR) of 9,47 %. During this period, Barnes paid out $8,52 per share in total dividends, providing additional income beyond capital appreciation.
Scénario d'investissement 9 années 10 mois (Jul 2016 - Jun 2026)
Investissement Initial
$1 000,00
Valeur Actuelle
$2 450,12
Rendement annuel (TCAC)
9,47 %
Total des dividendes
$414,60
Actions détenues
Répartition de l'investissement
Comparaison de valeur
Avertissement : Ce calculateur est à des fins d'information uniquement et ne tient pas compte des taxes, frais ou autres coûts associés à l'investissement. Les performances passées ne garantissent pas les résultats futurs.
Questions fréquemment posées
- Comment l'action Barnes (B) a-t-elle performé durant les 12 derniers mois ?
Au cours des 12 derniers mois, Barnes a délivré un rendement total de 86,2%.
- Plus haut 52 semaines a atteint 54,69 $ le N/A.
- Plus bas 52 semaines a touché 20,35 $ le N/A.
- Prix actuel se négocie à 41,83 $ en date du July 19, 2026.
- Quel est le rendement total de l'action Barnes (B) sur les 5 dernières années ?
Au cours des 5 dernières années, investir 10 000,00 $ dans Barnes (b) aurait grandi à approximativement 19 373,00 $ en date du July 19, 2026, représentant un rendement total de 93,7%.
Cela représente un taux de croissance annuel composé (TCAC) de 14,1% sur la période de 5 ans.
- Comment le rendement annualisé sur 10 ans de l'action Barnes se compare-t-il au secteur Basic Materials ?
Barnes (b) a délivré un rendement annualisé de 7,2% au cours des 10 dernières années.
Pour illustrer : 10 000,00 $ investi dans Barnes aurait grandi à 19 990,00 $ sur cette période de 10 ans.
Cette performance devrait être comparée à d'autres entreprises du secteur Basic Materials pour comprendre la performance relative.
- Quelle a été historiquement la meilleure année de performance pour Barnes ?
Barnes (b) a atteint sa performance la plus forte sur la période 3 ans, délivrant un rendement total de 140,6%.
- Quelle est la plus longue période de croissance annuelle consécutive que Barnes a historiquement atteinte ?
Barnes (b) montre la performance suivante sur différentes périodes :
Rendements positifs : 12 months (+86,2%), 3 years (+140,6%), 5 years (+93,7%), 10 years (+99,9%)
Cela représente forte cohérence dans la livraison de rendements positifs sur différents horizons temporels.
Pour plus de questions courantes sur nos données, veuillez visiter notre page À propos des données.
Les données sont fournies à des fins d'information uniquement. Devyara ne garantit pas l'exactitude des données affichées.