BAREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 18, 2026	16.59	16.59	16.59	16.59	16.59	1.28%
May 15, 2026	16.38	16.38	16.38	16.38	16.38	-1.56%
May 14, 2026	16.64	16.64	16.64	16.64	16.64	-0.42%
May 13, 2026	16.71	16.71	16.71	16.71	16.71	-0.65%
May 12, 2026	16.82	16.82	16.82	16.82	16.82	0.12%
May 11, 2026	16.80	16.80	16.80	16.80	16.80	-0.06%
May 8, 2026	16.81	16.81	16.81	16.81	16.81	0.60%
May 7, 2026	16.71	16.71	16.71	16.71	16.71	-0.71%
May 6, 2026	16.83	16.83	16.83	16.83	16.83	1.20%
May 5, 2026	16.63	16.63	16.63	16.63	16.63	0.42%
May 4, 2026	16.56	16.56	16.56	16.56	16.56	-0.54%
May 1, 2026	16.65	16.65	16.65	16.65	16.65	-0.12%
Apr 30, 2026	16.67	16.67	16.67	16.67	16.67	1.58%
Apr 29, 2026	16.41	16.41	16.41	16.41	16.41	-0.61%
Apr 28, 2026	16.51	16.51	16.51	16.51	16.51	0.67%
Apr 27, 2026	16.40	16.40	16.40	16.40	16.40	-0.73%
Apr 24, 2026	16.52	16.52	16.52	16.52	16.52	-0.30%
Apr 23, 2026	16.57	16.57	16.57	16.57	16.57	1.41%
Apr 22, 2026	16.34	16.34	16.34	16.34	16.34	-0.91%
Apr 21, 2026	16.49	16.49	16.49	16.49	16.49	-1.67%
Apr 20, 2026	16.77	16.77	16.77	16.77	16.77	0.36%
Apr 17, 2026	16.71	16.71	16.71	16.71	16.71	1.33%
Apr 16, 2026	16.49	16.49	16.49	16.49	16.49	0.92%
Apr 15, 2026	16.34	16.34	16.34	16.34	16.34	-0.55%
Apr 14, 2026	16.43	16.43	16.43	16.43	16.34	1.11%
Apr 13, 2026	16.25	16.25	16.25	16.25	16.16	0.25%
Apr 10, 2026	16.21	16.21	16.21	16.21	16.12	0.37%
Apr 9, 2026	16.15	16.15	16.15	16.15	16.06	0.75%
Apr 8, 2026	16.03	16.03	16.03	16.03	15.94	1.84%
Apr 7, 2026	15.74	15.74	15.74	15.74	15.65	0.19%
Apr 6, 2026	15.71	15.71	15.71	15.71	15.62	-
Apr 2, 2026	15.71	15.71	15.71	15.71	15.62	1.68%
Apr 1, 2026	15.45	15.45	15.45	15.45	15.36	0.46%
Mar 31, 2026	15.38	15.38	15.38	15.38	15.29	1.59%
Mar 30, 2026	15.14	15.14	15.14	15.14	15.05	0.33%
Mar 27, 2026	15.09	15.09	15.09	15.09	15.00	-0.79%
Mar 26, 2026	15.21	15.21	15.21	15.21	15.12	-
Mar 25, 2026	15.21	15.21	15.21	15.21	15.12	-0.07%
Mar 24, 2026	15.22	15.22	15.22	15.22	15.13	-0.59%
Mar 23, 2026	15.31	15.31	15.31	15.31	15.22	0.79%
Mar 20, 2026	15.19	15.19	15.19	15.19	15.10	-3.25%
Mar 19, 2026	15.70	15.70	15.70	15.70	15.61	-0.32%
Mar 18, 2026	15.75	15.75	15.75	15.75	15.66	-1.50%
Mar 17, 2026	15.99	15.99	15.99	15.99	15.90	0.31%
Mar 16, 2026	15.94	15.94	15.94	15.94	15.85	0.69%
Mar 13, 2026	15.83	15.83	15.83	15.83	15.74	0.06%
Mar 12, 2026	15.82	15.82	15.82	15.82	15.73	-0.57%
Mar 11, 2026	15.91	15.91	15.91	15.91	15.82	-1.00%
Mar 10, 2026	16.07	16.07	16.07	16.07	15.98	0.06%
Mar 9, 2026	16.06	16.06	16.06	16.06	15.97	0.19%