BAR DJUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	2.48	2.92	2.40	2.78	2.78	11.20%	39,812
Oct 14, 2026	2.58	2.58	2.50	2.50	2.50	5.93%	2,159
Oct 13, 2026	2.48	2.48	2.32	2.36	2.36	-8.53%	12,421
Oct 12, 2026	2.58	2.58	2.58	2.58	2.58	4.03%	600
Oct 9, 2026	2.42	2.50	2.42	2.48	2.48	3.33%	3,063
Oct 8, 2026	2.62	2.62	2.40	2.40	2.40	-8.40%	1,598
Oct 7, 2026	2.78	2.78	2.40	2.62	2.62	0.77%	27,142
Oct 6, 2026	2.60	2.60	2.60	2.60	2.60	-0.76%	723
Oct 5, 2026	2.62	2.62	2.62	2.62	2.62	2.34%	200
Oct 2, 2026	2.82	2.82	2.54	2.56	2.56	1.59%	2,339
Oct 1, 2026	2.60	2.90	2.52	2.52	2.52	-8.70%	422
Sep 30, 2026	2.70	2.90	2.52	2.76	2.76	2.22%	23,356
Sep 29, 2026	2.80	2.80	2.40	2.70	2.70	-4.93%	6,446
Sep 28, 2026	2.90	2.90	2.84	2.84	2.84	-2.07%	3,850
Sep 25, 2026	2.86	2.90	2.40	2.90	2.90	5.07%	19,670
Sep 24, 2026	2.32	2.78	2.32	2.76	2.76	14.05%	36,217
Sep 23, 2026	2.32	2.42	2.28	2.42	2.42	4.31%	3,771
Sep 22, 2026	2.32	2.38	2.32	2.32	2.32	-	18,687
Sep 21, 2026	2.50	2.50	2.30	2.32	2.32	-6.45%	14,539
Sep 18, 2026	2.48	2.50	2.34	2.48	2.48	5.98%	11,987
Sep 17, 2026	2.30	2.44	2.26	2.34	2.34	-4.10%	7,414
Sep 16, 2026	2.40	2.44	2.34	2.44	2.44	-1.61%	26,884
Sep 15, 2026	2.38	2.48	2.38	2.48	2.48	-3.88%	7,336
Sep 14, 2026	2.54	2.60	2.44	2.58	2.58	-4.44%	28,680
Sep 11, 2026	2.80	2.80	2.52	2.70	2.70	-5.59%	17,980
Sep 10, 2026	2.90	2.90	2.50	2.86	2.86	1.42%	22,587
Sep 9, 2026	2.76	2.82	2.76	2.82	2.82	-	316
Sep 8, 2026	2.72	2.90	2.72	2.82	2.82	3.68%	9,601
Sep 7, 2026	2.76	2.86	2.72	2.72	2.72	-4.23%	7,916
Sep 4, 2026	2.86	2.86	2.76	2.84	2.84	-0.70%	6,442
Sep 3, 2026	2.84	2.86	2.84	2.86	2.86	0.70%	1,221
Sep 2, 2026	2.78	2.96	2.76	2.84	2.84	1.43%	5,747
Sep 1, 2026	2.96	2.96	2.76	2.80	2.80	-5.41%	9,535
Aug 31, 2026	2.88	2.96	2.74	2.96	2.96	-0.67%	18,212
Aug 28, 2026	2.98	2.98	2.98	2.98	2.98	-	355
Aug 27, 2026	3.06	3.06	2.94	2.98	2.98	2.05%	5,700
Aug 26, 2026	2.92	3.00	2.92	2.92	2.92	-2.01%	11,913
Aug 25, 2026	3.02	3.10	2.98	2.98	2.98	-1.32%	28,139
Aug 24, 2026	3.10	3.10	3.00	3.02	3.02	-3.82%	4,589
Aug 21, 2026	3.16	3.16	3.02	3.14	3.14	-1.26%	19,064
Aug 20, 2026	2.98	3.30	2.92	3.18	3.18	6.71%	32,969
Aug 19, 2026	3.08	3.14	2.78	2.98	2.98	-10.78%	79,091
Aug 18, 2026	3.20	3.34	3.20	3.34	3.34	-0.60%	6,007
Aug 17, 2026	3.38	3.38	3.12	3.36	3.36	-0.59%	37,679
Aug 14, 2026	3.12	3.40	3.10	3.38	3.38	2.42%	22,407
Aug 13, 2026	3.04	3.30	3.04	3.30	3.30	6.45%	11,144
Aug 12, 2026	3.18	3.18	3.04	3.10	3.10	-2.52%	9,037
Aug 11, 2026	3.12	3.20	3.04	3.18	3.18	1.92%	5,582
Aug 10, 2026	3.12	3.12	3.02	3.12	3.12	2.63%	10,587
Aug 7, 2026	3.06	3.18	3.02	3.04	3.04	-4.40%	8,518