BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.56	45.23	44.53	44.72	44.72	1.04%	253,690
May 28, 2026	43.61	44.44	43.50	44.26	44.26	1.03%	286,717
May 27, 2026	43.38	43.89	43.37	43.81	43.81	-1.31%	202,997
May 26, 2026	44.53	44.62	44.15	44.39	44.39	-0.02%	144,049
May 22, 2026	44.53	44.58	44.23	44.40	44.40	-0.69%	256,727
May 21, 2026	44.30	44.86	44.19	44.71	44.71	-0.20%	223,781
May 20, 2026	44.20	44.83	43.99	44.80	44.80	1.50%	255,298
May 19, 2026	44.23	44.42	43.98	44.14	44.14	-1.63%	240,180
May 18, 2026	45.00	45.14	44.65	44.87	44.87	0.27%	286,388
May 15, 2026	44.80	44.93	44.44	44.75	44.75	-2.31%	164,714
May 14, 2026	46.15	46.25	45.81	45.81	45.81	-0.80%	114,208
May 13, 2026	46.17	46.37	46.00	46.18	46.18	-0.52%	98,715
May 12, 2026	46.21	46.43	45.67	46.42	46.42	-0.45%	144,899
May 11, 2026	46.57	46.75	46.37	46.63	46.63	0.26%	309,647
May 8, 2026	46.52	46.76	46.32	46.51	46.51	0.43%	470,774
May 7, 2026	46.73	46.90	46.17	46.31	46.31	0.28%	164,842
May 6, 2026	46.15	46.45	46.08	46.18	46.18	2.94%	175,769
May 5, 2026	45.05	45.16	44.82	44.86	44.86	0.90%	154,371
May 4, 2026	44.94	45.10	44.36	44.46	44.46	-2.05%	403,252
May 1, 2026	45.17	45.88	45.15	45.39	45.39	-0.07%	705,424
Apr 30, 2026	45.61	45.64	45.35	45.42	45.42	1.43%	112,768
Apr 29, 2026	44.71	44.94	44.42	44.78	44.78	-1.04%	214,686
Apr 28, 2026	45.14	45.31	44.88	45.25	45.25	-1.78%	240,724
Apr 27, 2026	46.30	46.30	45.96	46.07	46.07	-0.84%	143,071
Apr 24, 2026	46.24	46.67	46.19	46.46	46.46	0.50%	108,354
Apr 23, 2026	46.54	46.66	45.95	46.23	46.23	-0.94%	136,188
Apr 22, 2026	46.77	46.84	46.53	46.67	46.67	1.32%	86,535
Apr 21, 2026	47.01	47.21	45.96	46.06	46.06	-2.87%	175,149
Apr 20, 2026	47.51	47.55	47.21	47.42	47.42	-0.79%	87,535
Apr 17, 2026	47.77	48.11	47.77	47.80	47.80	1.31%	803,127
Apr 16, 2026	47.41	47.49	47.00	47.18	47.18	-0.08%	151,532
Apr 15, 2026	47.48	47.56	47.16	47.22	47.22	-1.07%	163,962
Apr 14, 2026	47.09	47.73	47.06	47.73	47.73	2.21%	207,519
Apr 13, 2026	46.64	46.77	46.31	46.70	46.70	-0.41%	168,928
Apr 10, 2026	47.04	47.20	46.77	46.89	46.89	-0.17%	188,329
Apr 9, 2026	46.82	47.27	46.77	46.97	46.97	0.77%	163,593
Apr 8, 2026	47.20	47.23	46.26	46.61	46.61	0.69%	509,938
Apr 7, 2026	45.89	46.44	45.38	46.29	46.29	0.96%	406,630
Apr 6, 2026	46.00	46.22	45.76	45.85	45.85	-0.39%	389,717
Apr 2, 2026	45.30	46.25	45.17	46.03	46.03	-1.92%	516,937
Apr 1, 2026	46.65	47.18	46.58	46.93	46.93	1.73%	504,552
Mar 31, 2026	45.06	46.15	45.00	46.13	46.13	3.76%	534,315
Mar 30, 2026	45.01	45.01	44.25	44.46	44.46	-0.02%	339,045
Mar 27, 2026	43.57	44.85	43.48	44.47	44.47	3.51%	426,826
Mar 26, 2026	43.81	44.08	42.93	42.96	42.96	-3.74%	498,586
Mar 25, 2026	45.01	45.08	44.20	44.63	44.63	3.02%	291,518
Mar 24, 2026	42.92	43.66	42.85	43.32	43.32	-	535,022
Mar 23, 2026	43.41	44.43	42.86	43.32	43.32	-2.30%	1,395,097
Mar 20, 2026	45.91	45.94	44.11	44.34	44.34	-3.04%	1,058,708
Mar 19, 2026	45.08	45.90	44.71	45.73	45.73	-4.09%	1,211,532