BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	33.41	33.55	33.38	33.51	33.51	1.51%	328,268
Jul 18, 2025	33.13	33.16	33.01	33.01	33.01	0.24%	329,462
Jul 17, 2025	32.72	32.95	32.68	32.93	32.93	-0.24%	614,103
Jul 16, 2025	32.88	33.30	32.74	33.01	33.01	0.52%	631,263
Jul 15, 2025	32.96	33.06	32.74	32.84	32.84	-0.42%	604,842
Jul 14, 2025	33.10	33.13	32.95	32.98	32.98	-0.39%	591,908
Jul 11, 2025	33.07	33.21	33.04	33.11	33.11	0.98%	456,306
Jul 10, 2025	32.79	32.82	32.65	32.79	32.79	0.28%	328,466
Jul 9, 2025	32.51	32.72	32.46	32.70	32.70	0.37%	549,391
Jul 8, 2025	32.81	32.81	32.42	32.58	32.58	-1.03%	539,791
Jul 7, 2025	32.67	32.94	32.62	32.92	32.92	0.12%	424,610
Jul 3, 2025	32.86	32.93	32.79	32.88	32.88	-0.69%	305,482
Jul 2, 2025	32.97	33.13	32.87	33.11	33.11	0.55%	225,768
Jul 1, 2025	33.04	33.09	32.90	32.93	32.93	0.89%	821,442
Jun 30, 2025	32.39	32.64	32.32	32.64	32.64	1.18%	497,101
Jun 27, 2025	32.14	32.38	32.11	32.26	32.26	-1.80%	588,644
Jun 26, 2025	32.74	32.90	32.64	32.85	32.85	-0.12%	233,665
Jun 25, 2025	32.70	32.91	32.63	32.89	32.89	0.34%	538,732
Jun 24, 2025	32.66	32.80	32.51	32.78	32.78	-1.59%	646,066
Jun 23, 2025	33.22	33.46	33.22	33.31	33.31	0.33%	635,645
Jun 20, 2025	33.12	33.28	33.11	33.20	33.20	-0.03%	271,030
Jun 18, 2025	33.49	33.50	33.18	33.21	33.21	-0.51%	495,071
Jun 17, 2025	33.48	33.51	33.20	33.38	33.38	-	485,614
Jun 16, 2025	33.70	33.70	33.36	33.38	33.38	-1.45%	498,554
Jun 13, 2025	33.95	34.00	33.72	33.87	33.87	1.41%	519,611
Jun 12, 2025	33.37	33.52	33.31	33.40	33.40	1.21%	438,827
Jun 11, 2025	32.93	33.04	32.75	33.00	33.00	0.55%	390,415
Jun 10, 2025	33.00	33.03	32.75	32.82	32.82	0.03%	289,763
Jun 9, 2025	32.70	32.92	32.67	32.81	32.81	0.43%	656,106
Jun 6, 2025	33.07	33.09	32.66	32.67	32.67	-1.33%	687,457
Jun 5, 2025	33.33	33.41	32.93	33.11	33.11	-0.48%	527,219
Jun 4, 2025	33.11	33.38	33.05	33.27	33.27	0.60%	459,441
Jun 3, 2025	33.13	33.16	32.88	33.07	33.07	-0.81%	582,815
Jun 2, 2025	33.09	33.37	33.05	33.34	33.34	2.58%	871,956
May 30, 2025	32.50	32.59	32.15	32.50	32.50	-0.61%	399,223
May 29, 2025	32.74	32.84	32.59	32.70	32.70	0.58%	393,248
May 28, 2025	32.61	32.64	32.44	32.51	32.51	-0.25%	479,428
May 27, 2025	32.55	32.63	32.41	32.59	32.59	-1.69%	586,957
May 23, 2025	33.14	33.20	32.87	33.15	33.15	2.22%	555,660
May 22, 2025	32.66	32.66	32.35	32.43	32.43	-0.89%	861,497
May 21, 2025	32.60	32.79	32.51	32.72	32.72	0.71%	1,946,520
May 20, 2025	32.01	32.50	31.94	32.49	32.49	1.88%	1,107,980
May 19, 2025	31.91	31.95	31.74	31.89	31.89	1.30%	879,313
May 16, 2025	31.32	31.52	31.23	31.48	31.48	-1.19%	811,945
May 15, 2025	31.48	31.88	31.44	31.86	31.86	1.53%	903,322
May 14, 2025	31.42	31.54	31.25	31.38	31.38	-2.09%	826,571
May 13, 2025	31.95	32.14	31.82	32.05	32.05	0.47%	914,385
May 12, 2025	31.97	32.03	31.77	31.90	31.90	-2.80%	752,877
May 9, 2025	32.95	33.01	32.75	32.82	32.82	0.71%	345,657
May 8, 2025	33.13	33.22	32.43	32.59	32.59	-2.01%	761,852