BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	41.34	42.00	41.26	41.81	41.81	4.13%	162,018
Aug 4, 2026	40.16	40.41	40.12	40.15	40.15	0.63%	128,099
Aug 3, 2026	39.71	39.91	39.57	39.90	39.90	0.13%	89,225
Jul 31, 2026	39.81	39.92	39.60	39.85	39.85	-1.51%	445,720
Jul 30, 2026	40.15	40.52	40.14	40.46	40.46	1.56%	103,356
Jul 29, 2026	39.51	40.50	39.33	39.84	39.84	0.56%	224,065
Jul 28, 2026	39.64	39.83	39.50	39.62	39.62	-1.44%	112,909
Jul 27, 2026	40.12	40.29	40.05	40.20	40.20	0.70%	169,033
Jul 24, 2026	39.84	40.18	39.84	39.92	39.92	0.10%	418,296
Jul 23, 2026	39.95	40.00	39.76	39.88	39.88	-1.94%	185,579
Jul 22, 2026	40.69	41.01	40.65	40.67	40.67	1.12%	130,738
Jul 21, 2026	39.87	40.22	39.82	40.22	40.22	1.95%	142,065
Jul 20, 2026	39.45	39.56	39.36	39.45	39.45	-0.23%	166,768
Jul 17, 2026	39.06	39.59	39.02	39.54	39.54	0.94%	303,682
Jul 16, 2026	39.41	39.52	39.07	39.17	39.17	-1.85%	191,617
Jul 15, 2026	39.93	40.13	39.65	39.91	39.91	0.03%	113,687
Jul 14, 2026	40.17	40.35	39.82	39.90	39.90	1.29%	177,250
Jul 13, 2026	40.00	40.00	39.25	39.39	39.39	-2.62%	149,566
Jul 10, 2026	40.24	40.51	40.10	40.45	40.45	-0.37%	138,222