BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 18, 2025	40.16	40.23	39.82	40.11	40.11	0.70%	768,489
Nov 17, 2025	40.07	40.21	39.49	39.83	39.83	-1.09%	1,411,178
Nov 14, 2025	39.95	40.51	39.74	40.27	40.27	-1.88%	1,523,128
Nov 13, 2025	41.48	41.58	40.84	41.04	41.04	-0.77%	1,973,153
Nov 12, 2025	40.73	41.50	40.66	41.36	41.36	1.65%	990,734
Nov 11, 2025	40.69	40.74	40.38	40.69	40.69	0.39%	425,764
Nov 10, 2025	40.28	40.56	40.17	40.53	40.53	2.71%	562,173
Nov 7, 2025	39.41	39.68	39.26	39.46	39.46	0.59%	733,668
Nov 6, 2025	39.34	39.44	39.09	39.23	39.23	-0.10%	814,415
Nov 5, 2025	39.27	39.32	39.07	39.27	39.27	1.13%	310,299
Nov 4, 2025	38.95	39.18	38.73	38.83	38.83	-1.72%	987,045
Nov 3, 2025	39.53	39.72	39.38	39.51	39.51	0.18%	556,134
Oct 31, 2025	39.69	39.70	39.15	39.44	39.44	-0.53%	906,894
Oct 30, 2025	39.12	39.67	39.06	39.65	39.65	1.98%	992,018
Oct 29, 2025	39.60	39.64	38.74	38.88	38.88	-0.36%	1,994,699
Oct 28, 2025	38.77	39.13	38.59	39.02	39.02	-0.76%	1,310,450
Oct 27, 2025	39.76	39.80	39.14	39.32	39.32	-2.79%	1,573,072
Oct 24, 2025	40.56	40.78	40.40	40.45	40.45	-0.30%	1,058,468
Oct 23, 2025	40.88	40.94	40.56	40.57	40.57	0.32%	1,165,635
Oct 22, 2025	39.93	40.54	39.53	40.44	40.44	-0.12%	3,525,077
Oct 21, 2025	41.42	41.65	40.25	40.49	40.49	-6.21%	4,110,249
Oct 20, 2025	42.56	43.19	42.32	43.17	43.17	3.62%	821,692
Oct 17, 2025	42.55	42.55	41.28	41.66	41.66	-1.88%	4,127,746
Oct 16, 2025	41.91	42.51	41.83	42.46	42.46	2.29%	1,100,881
Oct 15, 2025	41.35	41.53	41.20	41.51	41.51	1.69%	524,824
Oct 14, 2025	40.52	40.95	40.49	40.82	40.82	0.77%	367,173
Oct 13, 2025	40.33	40.58	40.24	40.51	40.51	2.43%	372,258
Oct 10, 2025	39.35	39.65	39.15	39.55	39.55	1.02%	667,382
Oct 9, 2025	39.98	39.98	38.87	39.15	39.15	-1.83%	1,170,041
Oct 8, 2025	39.80	40.01	39.70	39.88	39.88	1.63%	665,530
Oct 7, 2025	39.27	39.34	39.05	39.24	39.24	0.54%	728,718
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