BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	49.37	49.54	48.99	49.24	-	-0.24%	144,806
Mar 16, 2026	49.44	49.61	48.99	49.36	49.36	-0.08%	341,063
Mar 13, 2026	50.31	50.39	49.34	49.40	49.40	-1.32%	387,285
Mar 12, 2026	50.94	50.94	50.03	50.06	50.06	-1.96%	381,740
Mar 11, 2026	51.05	51.18	50.72	51.06	51.06	-0.27%	206,959
Mar 10, 2026	51.44	51.57	50.84	51.20	51.20	1.11%	424,982
Mar 9, 2026	50.19	50.66	49.84	50.64	50.64	-0.24%	406,721
Mar 6, 2026	50.28	50.96	50.07	50.76	50.76	1.54%	435,822
Mar 5, 2026	50.40	50.45	49.75	49.99	49.99	-1.13%	637,711
Mar 4, 2026	50.87	51.06	50.34	50.56	50.56	0.72%	493,061
Mar 3, 2026	50.67	50.72	49.21	50.20	50.20	-4.44%	1,619,210
Mar 2, 2026	52.55	52.74	51.85	52.53	52.53	1.29%	736,417
Feb 27, 2026	51.55	51.87	51.37	51.86	51.86	1.31%	257,932
Feb 26, 2026	50.93	51.22	50.54	51.19	51.19	0.85%	243,282
Feb 25, 2026	51.02	51.40	50.70	50.76	50.76	-0.20%	283,785
Feb 24, 2026	50.39	50.96	50.35	50.86	50.86	-1.43%	271,798
Feb 23, 2026	50.87	51.60	50.87	51.60	51.60	2.73%	728,360
Feb 20, 2026	49.66	50.23	49.14	50.23	50.23	1.95%	454,788
Feb 19, 2026	49.04	49.45	48.89	49.27	49.27	0.31%	553,301
Feb 18, 2026	48.86	49.35	48.82	49.12	49.12	2.23%	756,212
Feb 17, 2026	48.26	48.37	47.77	48.05	48.05	-3.11%	954,400
Feb 13, 2026	49.30	49.71	48.93	49.59	49.59	2.46%	598,626
Feb 12, 2026	49.84	49.97	48.05	48.40	48.40	-3.41%	1,884,287
Feb 11, 2026	49.97	50.24	49.64	50.11	50.11	1.09%	694,400
Feb 10, 2026	49.96	50.02	49.27	49.57	49.57	-0.94%	598,574
Feb 9, 2026	49.45	50.11	49.43	50.04	50.04	2.58%	405,589
Feb 6, 2026	48.34	48.96	48.25	48.78	48.78	2.95%	609,809
Feb 5, 2026	47.61	48.33	47.23	47.38	47.38	-2.65%	1,231,592
Feb 4, 2026	49.59	49.63	47.79	48.67	48.67	-0.10%	1,803,728
Feb 3, 2026	48.50	49.18	48.09	48.72	48.72	6.26%	3,506,634
Feb 2, 2026	46.50	47.24	45.30	45.85	45.85	-3.92%	5,465,427
Jan 30, 2026	49.95	50.40	46.20	47.72	47.72	-10.23%	11,062,046
Jan 29, 2026	54.62	54.63	50.26	53.16	53.16	0.28%	15,158,997
Jan 28, 2026	51.82	53.13	51.60	53.01	53.01	3.88%	3,313,734
Jan 27, 2026	49.85	51.07	49.74	51.03	51.03	2.45%	2,644,758
Jan 26, 2026	50.04	50.29	49.36	49.81	49.81	1.47%	2,326,875
Jan 23, 2026	48.68	49.16	48.61	49.09	49.09	1.34%	838,442
Jan 22, 2026	47.58	48.54	47.55	48.44	48.44	1.89%	1,159,281
Jan 21, 2026	47.88	48.01	46.85	47.54	47.54	1.43%	2,502,816
Jan 20, 2026	46.80	46.96	46.53	46.87	46.87	3.79%	906,801
Jan 16, 2026	45.31	45.52	44.72	45.16	45.16	-0.46%	1,307,749
Jan 15, 2026	45.35	45.56	45.33	45.37	45.37	-0.61%	863,818
Jan 14, 2026	45.68	45.73	45.32	45.65	45.65	1.04%	1,135,284
Jan 13, 2026	45.50	45.66	45.03	45.18	45.18	-0.20%	1,153,340
Jan 12, 2026	45.19	45.62	45.18	45.27	45.27	1.91%	784,517
Jan 9, 2026	44.30	44.50	44.15	44.42	44.42	0.73%	578,392
Jan 8, 2026	43.63	44.11	43.58	44.10	44.10	0.55%	637,892
Jan 7, 2026	43.80	44.02	43.59	43.86	43.86	-0.97%	576,715
Jan 6, 2026	44.02	44.30	43.97	44.29	44.29	1.10%	588,070
Jan 5, 2026	43.56	43.90	43.53	43.81	43.81	2.67%	653,234