BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2025	39.27	39.34	39.05	39.25	-	0.56%	649,415
Oct 6, 2025	38.78	39.12	38.72	39.03	39.03	1.91%	610,644
Oct 3, 2025	38.27	38.36	38.11	38.30	38.30	0.79%	828,072
Oct 2, 2025	38.38	38.40	37.64	38.00	38.00	-0.34%	591,238
Oct 1, 2025	38.16	38.24	38.01	38.13	38.13	0.18%	712,987
Sep 30, 2025	37.62	38.07	37.59	38.06	38.06	0.82%	519,118
Sep 29, 2025	37.68	37.79	37.64	37.75	37.75	1.64%	640,169
Sep 26, 2025	37.04	37.29	36.99	37.14	37.14	0.57%	277,655
Sep 25, 2025	36.88	37.04	36.69	36.93	36.93	0.44%	602,826
Sep 24, 2025	37.15	37.15	36.65	36.77	36.77	-0.92%	572,501
Sep 23, 2025	37.30	37.40	36.99	37.11	37.11	0.46%	695,739
Sep 22, 2025	36.70	36.96	36.62	36.94	36.94	1.68%	534,660
Sep 19, 2025	36.03	36.33	36.03	36.33	36.33	1.06%	358,217
Sep 18, 2025	36.02	36.04	35.78	35.95	35.95	-0.42%	308,708
Sep 17, 2025	36.27	36.54	35.96	36.10	36.10	-0.77%	1,291,769
Sep 16, 2025	36.42	36.52	36.29	36.38	36.38	0.19%	570,474
Sep 15, 2025	36.04	36.35	36.03	36.31	36.31	1.06%	1,183,676
Sep 12, 2025	36.00	36.04	35.93	35.93	35.93	0.20%	188,146
Sep 11, 2025	35.73	35.91	35.69	35.86	35.86	-0.17%	238,631
Sep 10, 2025	35.96	36.06	35.86	35.92	35.92	0.34%	337,200
Sep 9, 2025	36.10	36.23	35.78	35.80	35.80	-0.20%	666,519
Sep 8, 2025	35.74	35.96	35.71	35.87	35.87	1.13%	754,371
Sep 5, 2025	35.31	35.51	35.25	35.47	35.47	1.34%	644,469
Sep 4, 2025	35.04	35.10	34.87	35.00	35.00	-0.40%	732,707
Sep 3, 2025	35.13	35.30	35.02	35.14	35.14	0.72%	536,862
Sep 2, 2025	34.39	34.92	34.32	34.89	34.89	2.41%	814,697
Aug 29, 2025	33.70	34.07	33.70	34.07	34.07	0.95%	579,570
Aug 28, 2025	33.58	33.76	33.56	33.75	33.75	0.75%	743,851
Aug 27, 2025	33.37	33.52	33.29	33.50	33.50	0.21%	187,678
Aug 26, 2025	33.26	33.45	33.24	33.43	33.43	0.72%	353,832
Aug 25, 2025	33.16	33.30	33.16	33.19	33.19	-0.24%	731,761
Aug 22, 2025	32.83	33.32	32.83	33.27	33.27	1.09%	285,536
Aug 21, 2025	32.99	33.01	32.89	32.91	32.91	-0.36%	232,866
Aug 20, 2025	32.95	33.04	32.93	33.03	33.03	1.01%	252,120
Aug 19, 2025	32.85	32.92	32.70	32.70	32.70	-0.49%	367,398
Aug 18, 2025	32.96	32.98	32.84	32.86	32.86	-0.24%	326,325
Aug 15, 2025	32.94	32.99	32.88	32.94	32.94	0.09%	211,241
Aug 14, 2025	32.99	33.02	32.84	32.91	32.91	-0.63%	386,527
Aug 13, 2025	33.10	33.24	33.04	33.12	33.12	0.33%	183,159
Aug 12, 2025	33.02	33.12	32.86	33.01	33.01	-0.12%	619,447
Aug 11, 2025	33.03	33.17	32.95	33.05	33.05	-1.37%	514,111
Aug 8, 2025	33.51	33.58	33.31	33.51	33.51	-0.06%	2,649,347
Aug 7, 2025	33.40	33.53	33.29	33.53	33.53	0.84%	360,762
Aug 6, 2025	33.24	33.34	33.19	33.25	33.25	-0.24%	461,986
Aug 5, 2025	33.24	33.44	33.23	33.33	33.33	0.09%	754,405
Aug 4, 2025	33.29	33.38	33.24	33.30	33.30	0.60%	412,854
Aug 1, 2025	33.04	33.15	32.93	33.10	33.10	2.03%	691,246
Jul 31, 2025	32.61	32.62	32.44	32.44	32.44	0.65%	409,793
Jul 30, 2025	32.61	32.73	32.23	32.23	32.23	-1.71%	735,731
Jul 29, 2025	32.75	32.88	32.67	32.79	32.79	0.21%	290,924