BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.84	33.01	32.61	32.96	32.96	1.45%	726,547
Apr 23, 2025	32.55	32.60	32.17	32.49	32.49	-2.43%	1,060,978
Apr 22, 2025	34.00	34.04	33.22	33.30	33.30	-1.42%	918,706
Apr 21, 2025	33.72	33.84	33.60	33.78	33.78	3.15%	881,658
Apr 17, 2025	32.79	32.87	32.41	32.75	32.75	-0.49%	1,332,825
Apr 16, 2025	32.59	32.97	32.51	32.91	32.91	3.26%	882,260
Apr 15, 2025	31.84	31.89	31.69	31.87	31.87	0.57%	583,382
Apr 14, 2025	31.55	31.74	31.52	31.69	31.69	-0.56%	711,031
Apr 11, 2025	31.86	32.01	31.77	31.87	31.87	1.95%	873,731
Apr 10, 2025	30.89	31.34	30.74	31.26	31.26	2.39%	783,303
Apr 9, 2025	30.19	30.58	30.07	30.53	30.53	3.70%	1,010,023
Apr 8, 2025	29.72	29.77	29.35	29.44	29.44	0.34%	1,044,340
Apr 7, 2025	29.79	29.96	29.17	29.34	29.34	-2.00%	1,902,897
Apr 4, 2025	30.40	30.40	29.75	29.94	29.94	-2.28%	1,678,087
Apr 3, 2025	30.24	30.93	30.17	30.64	30.64	-0.62%	923,303
Apr 2, 2025	30.85	30.92	30.75	30.83	30.83	0.16%	611,230
Apr 1, 2025	30.94	30.94	30.60	30.78	30.78	-0.19%	655,518
Mar 31, 2025	30.77	30.86	30.59	30.84	30.84	1.48%	778,229
Mar 28, 2025	30.42	30.46	30.27	30.39	30.39	0.73%	1,007,588
Mar 27, 2025	29.95	30.19	29.93	30.17	30.17	1.34%	745,516
Mar 26, 2025	29.91	29.91	29.72	29.77	29.77	-0.10%	652,090
Mar 25, 2025	29.87	29.95	29.77	29.80	29.80	0.47%	689,840
Mar 24, 2025	29.85	29.85	29.62	29.66	29.66	-0.47%	803,601
Mar 21, 2025	29.83	29.91	29.60	29.80	29.80	-0.73%	789,809
Mar 20, 2025	29.90	30.05	29.86	30.02	30.02	-0.20%	452,049
Mar 19, 2025	29.91	30.11	29.86	30.08	30.08	0.40%	715,976
Mar 18, 2025	29.89	29.98	29.84	29.96	29.96	1.18%	634,118
Mar 17, 2025	29.49	29.61	29.32	29.61	29.61	0.54%	902,699
Mar 14, 2025	29.60	29.62	29.39	29.45	29.45	0.03%	1,188,257
Mar 13, 2025	29.06	29.46	29.04	29.44	29.44	1.76%	788,765
Mar 12, 2025	28.75	29.02	28.72	28.93	28.93	0.49%	920,713
Mar 11, 2025	28.72	28.83	28.72	28.79	28.79	1.12%	683,458
Mar 10, 2025	28.70	28.72	28.41	28.47	28.47	-0.84%	1,082,997
Mar 7, 2025	28.83	28.92	28.63	28.71	28.71	0.03%	1,074,988
Mar 6, 2025	28.68	28.83	28.68	28.70	28.70	-0.42%	959,973
Mar 5, 2025	28.67	28.91	28.66	28.82	28.82	0.10%	1,028,877
Mar 4, 2025	28.80	28.82	28.63	28.79	28.79	0.91%	1,235,290
Mar 3, 2025	28.30	28.55	28.30	28.53	28.53	1.24%	1,051,253
Feb 28, 2025	28.10	28.18	27.95	28.18	28.18	-0.63%	1,321,393
Feb 27, 2025	28.50	28.52	28.30	28.36	28.36	-1.43%	1,542,998
Feb 26, 2025	28.56	28.79	28.53	28.77	28.77	0.07%	798,439
Feb 25, 2025	29.05	29.06	28.51	28.75	28.75	-1.27%	884,114
Feb 24, 2025	29.04	29.13	28.93	29.12	29.12	0.52%	956,449
Feb 21, 2025	28.90	29.04	28.83	28.97	28.97	-0.07%	950,632
Feb 20, 2025	28.90	29.08	28.90	28.99	28.99	0.07%	917,531
Feb 19, 2025	28.95	29.02	28.80	28.97	28.97	0.10%	885,786
Feb 18, 2025	28.88	28.99	28.84	28.94	28.94	1.62%	961,859
Feb 14, 2025	28.86	28.90	28.39	28.48	28.48	-1.49%	940,075
Feb 13, 2025	28.71	28.91	28.69	28.91	28.91	0.94%	1,016,771
Feb 12, 2025	28.57	28.70	28.49	28.64	28.64	0.14%	1,075,276