BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.35	38.35	38.10	38.18	38.18	0.16%	1,015,972
Nov 12, 2026	38.42	38.42	37.91	38.12	38.12	-2.78%	235,222
Nov 11, 2026	39.64	39.64	39.19	39.21	39.21	-1.08%	164,213
Nov 10, 2026	39.90	39.92	39.50	39.64	39.64	-2.72%	81,915
Nov 9, 2026	40.60	40.79	40.35	40.75	40.75	1.88%	101,044
Nov 6, 2026	39.67	40.11	39.63	40.00	40.00	-0.82%	136,345
Nov 5, 2026	40.54	40.65	40.11	40.33	40.33	0.85%	250,807
Nov 4, 2026	39.69	40.04	39.65	39.99	39.99	3.71%	219,105
Nov 3, 2026	38.77	38.84	38.54	38.56	38.56	-0.67%	343,109
Nov 2, 2026	38.82	39.06	38.72	38.82	38.82	1.57%	662,269
Oct 30, 2026	38.83	38.83	38.08	38.22	38.22	-3.46%	282,447
Oct 29, 2026	39.63	39.71	39.40	39.59	39.59	-1.22%	191,488
Oct 28, 2026	39.88	40.08	39.60	40.08	40.08	0.28%	713,021
Oct 27, 2026	39.58	40.00	39.56	39.97	39.97	1.11%	203,695
Oct 26, 2026	39.44	39.65	39.25	39.53	39.53	0.38%	143,524
Oct 23, 2026	39.60	39.63	39.12	39.38	39.38	-0.53%	243,974
Oct 22, 2026	40.09	40.11	39.55	39.59	39.59	-2.68%	236,423
Oct 21, 2026	40.72	40.73	40.43	40.68	40.68	0.35%	110,979
Oct 20, 2026	40.58	40.89	40.52	40.54	40.54	-0.52%	121,204
Oct 19, 2026	40.92	40.97	40.70	40.75	40.75	-0.66%	111,254
Oct 16, 2026	40.95	41.32	40.89	41.02	41.02	-0.17%	186,224
Oct 15, 2026	40.87	41.09	40.73	41.09	41.09	1.83%	194,656
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