BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	40.58	40.73	40.52	40.60	40.60	1.07%	67,913
Jul 8, 2026	40.03	40.27	39.60	40.17	40.17	-0.84%	207,831
Jul 7, 2026	41.03	41.13	40.29	40.51	40.51	-1.20%	163,920
Jul 6, 2026	40.80	41.02	40.64	41.00	41.00	1.11%	184,594
Jul 2, 2026	40.48	40.79	40.38	40.55	40.55	1.96%	223,258
Jul 1, 2026	39.81	40.48	39.72	39.77	39.77	0.61%	494,232
Jun 30, 2026	39.59	39.96	39.52	39.53	39.53	-0.03%	124,498
Jun 29, 2026	39.78	39.80	39.40	39.54	39.54	-1.30%	100,002
Jun 26, 2026	39.93	40.30	39.84	40.06	40.06	1.11%	425,197
Jun 25, 2026	39.59	39.78	39.41	39.62	39.62	0.92%	147,416
Jun 24, 2026	39.15	39.78	38.99	39.26	39.26	-2.92%	190,100
Jun 23, 2026	40.58	40.78	40.44	40.44	40.44	-1.94%	111,053
Jun 22, 2026	41.22	41.45	41.05	41.24	41.24	-0.70%	328,436
Jun 18, 2026	41.99	42.10	41.38	41.53	41.53	-0.41%	130,799
Jun 17, 2026	42.69	43.12	41.54	41.70	41.70	-2.25%	302,396
Jun 16, 2026	42.69	42.79	42.48	42.66	42.66	0.28%	118,149
Jun 15, 2026	42.84	43.00	42.50	42.54	42.54	2.58%	336,766
Jun 12, 2026	41.39	41.70	41.15	41.47	41.47	0.12%	587,586
Jun 11, 2026	40.12	41.53	39.89	41.42	41.42	3.03%	394,298
Jun 10, 2026	40.85	41.21	40.18	40.20	40.20	-4.10%	400,481
Jun 9, 2026	42.66	42.95	41.70	41.92	41.92	-1.64%	213,217
Jun 8, 2026	42.64	42.79	42.49	42.62	42.62	0.28%	563,084
Jun 5, 2026	43.36	43.39	42.48	42.50	42.50	-3.65%	333,364
Jun 4, 2026	44.35	44.41	43.91	44.11	44.11	0.85%	68,121
Jun 3, 2026	43.82	43.90	43.59	43.74	43.74	-1.02%	156,693
Jun 2, 2026	44.40	44.42	44.10	44.19	44.19	0.20%	121,574
Jun 1, 2026	43.98	44.26	43.80	44.10	44.10	-1.39%	344,966
May 29, 2026	44.56	45.23	44.53	44.72	44.72	1.04%	254,125
May 28, 2026	43.61	44.44	43.50	44.26	44.26	1.03%	288,444
May 27, 2026	43.38	43.89	43.37	43.81	43.81	-1.31%	204,467
May 26, 2026	44.53	44.62	44.15	44.39	44.39	-0.02%	145,174
May 22, 2026	44.53	44.58	44.23	44.40	44.40	-0.69%	257,881
May 21, 2026	44.30	44.86	44.19	44.71	44.71	-0.20%	226,138
May 20, 2026	44.20	44.83	43.99	44.80	44.80	1.50%	259,256
May 19, 2026	44.23	44.42	43.98	44.14	44.14	-1.63%	247,579
May 18, 2026	45.00	45.14	44.65	44.87	44.87	0.27%	289,283
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