BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	40.88	41.00	40.77	41.09	41.09	1.83%	194,792
Oct 14, 2026	40.23	40.41	40.08	40.35	40.35	-1.47%	198,233
Oct 13, 2026	41.19	41.21	40.80	40.95	40.95	-0.22%	112,512
Oct 12, 2026	41.09	41.09	40.93	41.04	41.04	-0.56%	68,802
Oct 9, 2026	41.20	41.33	41.15	41.27	41.27	1.55%	89,405
Oct 8, 2026	40.56	40.77	40.40	40.64	40.64	0.69%	319,674
Oct 7, 2026	40.27	40.60	40.18	40.36	40.36	-1.66%	411,398
Oct 6, 2026	40.97	41.17	40.80	41.04	41.04	0.74%	118,026
Oct 5, 2026	40.87	40.87	40.60	40.74	40.74	-0.22%	174,684
Oct 2, 2026	41.29	41.33	40.60	40.83	40.83	-0.61%	187,077
Oct 1, 2026	41.00	41.16	40.82	41.08	41.08	0.42%	305,411
Sep 30, 2026	41.27	41.27	40.81	40.91	40.91	-0.46%	185,503
Sep 29, 2026	40.89	41.11	40.76	41.10	41.10	1.26%	142,902
Sep 28, 2026	40.78	40.93	40.48	40.59	40.59	-3.84%	198,695
Sep 25, 2026	42.13	42.29	41.89	42.21	42.21	0.38%	276,960
Sep 24, 2026	42.09	42.18	41.76	42.05	42.05	-0.24%	156,820
Sep 23, 2026	42.45	42.45	42.08	42.15	42.15	-1.84%	133,267
Sep 22, 2026	42.63	43.01	42.48	42.94	42.94	0.40%	153,045
Sep 21, 2026	42.96	42.96	42.57	42.77	42.77	-0.72%	162,319
Sep 18, 2026	42.99	43.27	42.75	43.08	43.08	0.80%	87,109
Sep 17, 2026	42.94	43.08	42.72	42.74	42.74	1.59%	300,133
Sep 16, 2026	42.80	42.98	41.72	42.07	42.07	-0.47%	350,323
Sep 15, 2026	42.18	42.42	42.05	42.27	42.27	0.26%	297,993
Sep 14, 2026	42.09	42.48	41.97	42.16	42.16	-1.45%	258,379
Sep 11, 2026	43.23	43.38	42.74	42.78	42.78	0.52%	404,370
Sep 10, 2026	42.89	43.07	42.45	42.56	42.56	-1.66%	432,918
Sep 9, 2026	43.62	43.63	43.10	43.28	43.28	0.84%	552,082
Sep 8, 2026	43.33	43.38	42.89	42.92	42.92	-1.74%	239,948
Sep 4, 2026	43.41	43.79	43.37	43.68	43.68	-0.79%	259,261
Sep 3, 2026	44.03	44.38	43.74	44.03	44.03	1.97%	254,583
Sep 2, 2026	42.96	43.26	42.92	43.18	43.18	1.46%	292,370
Sep 1, 2026	42.72	43.06	42.54	42.56	42.56	-2.85%	204,143
Aug 31, 2026	43.79	43.83	43.48	43.81	43.81	-0.09%	107,018
Aug 28, 2026	45.33	45.51	43.77	43.85	43.85	-3.37%	407,921
Aug 27, 2026	45.24	45.42	44.84	45.38	45.38	0.31%	218,535
Aug 26, 2026	45.41	45.60	45.08	45.24	45.24	-1.57%	263,476
Aug 25, 2026	45.40	45.96	45.34	45.96	45.96	0.31%	151,956
Aug 24, 2026	45.97	46.07	45.52	45.82	45.82	0.84%	322,668
Aug 21, 2026	45.10	45.58	45.04	45.44	45.44	1.91%	348,210
Aug 20, 2026	44.05	44.69	43.98	44.59	44.59	0.38%	323,156
Aug 19, 2026	43.84	44.43	43.75	44.42	44.42	3.81%	215,695
Aug 18, 2026	43.19	43.36	42.70	42.79	42.79	-1.61%	243,047
Aug 17, 2026	43.16	43.58	43.16	43.49	43.49	0.93%	202,221
Aug 14, 2026	43.18	43.26	43.03	43.09	43.09	0.68%	126,266
Aug 13, 2026	43.13	43.18	42.78	42.80	42.80	-1.52%	180,543
Aug 12, 2026	43.44	43.68	43.29	43.46	43.46	0.98%	129,215
Aug 11, 2026	43.34	43.35	42.92	43.04	43.04	-0.32%	130,751
Aug 10, 2026	42.67	43.26	42.53	43.18	43.18	0.94%	116,494
Aug 7, 2026	42.87	42.98	42.60	42.78	42.78	2.30%	129,284
Aug 6, 2026	41.83	42.07	41.56	41.82	41.82	0.02%	440,807