BAREX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Oct 15, 2026	15.77	15.77	15.77	15.77	15.77	0.90%
Oct 14, 2026	15.63	15.63	15.63	15.63	15.63	-1.14%
Oct 13, 2026	15.90	15.90	15.90	15.90	15.81	-0.44%
Oct 12, 2026	15.97	15.97	15.97	15.97	15.88	0.88%
Oct 9, 2026	15.83	15.83	15.83	15.83	15.74	1.67%
Oct 8, 2026	15.57	15.57	15.57	15.57	15.48	0.38%
Oct 7, 2026	15.51	15.51	15.51	15.51	15.42	-1.39%
Oct 6, 2026	15.73	15.73	15.73	15.73	15.64	0.90%
Oct 5, 2026	15.59	15.59	15.59	15.59	15.50	-0.39%
Oct 2, 2026	15.65	15.65	15.65	15.65	15.56	0.58%
Oct 1, 2026	15.56	15.56	15.56	15.56	15.47	-0.77%
Sep 30, 2026	15.68	15.68	15.68	15.68	15.59	-1.01%
Sep 29, 2026	15.84	15.84	15.84	15.84	15.75	-0.13%
Sep 28, 2026	15.86	15.86	15.86	15.86	15.77	-0.44%
Sep 25, 2026	15.93	15.93	15.93	15.93	15.84	-0.38%
Sep 24, 2026	15.99	15.99	15.99	15.99	15.90	-0.25%
Sep 23, 2026	16.03	16.03	16.03	16.03	15.94	-1.29%
Sep 22, 2026	16.24	16.24	16.24	16.24	16.15	-0.06%
Sep 21, 2026	16.25	16.25	16.25	16.25	16.16	0.74%
Sep 18, 2026	16.13	16.13	16.13	16.13	16.04	-0.74%
Sep 17, 2026	16.25	16.25	16.25	16.25	16.16	0.43%
Sep 16, 2026	16.18	16.18	16.18	16.18	16.09	-0.80%
Sep 15, 2026	16.31	16.31	16.31	16.31	16.22	-
Sep 14, 2026	16.31	16.31	16.31	16.31	16.22	-0.67%
Sep 11, 2026	16.42	16.42	16.42	16.42	16.33	0.73%
Sep 10, 2026	16.30	16.30	16.30	16.30	16.21	-0.97%
Sep 9, 2026	16.46	16.46	16.46	16.46	16.37	-1.02%
Sep 8, 2026	16.63	16.63	16.63	16.63	16.54	0.24%
Sep 4, 2026	16.59	16.59	16.59	16.59	16.50	-0.60%
Sep 3, 2026	16.69	16.69	16.69	16.69	16.60	0.78%
Sep 2, 2026	16.56	16.56	16.56	16.56	16.47	-0.54%
Sep 1, 2026	16.65	16.65	16.65	16.65	16.56	0.12%
Aug 31, 2026	16.63	16.63	16.63	16.63	16.54	-0.72%
Aug 28, 2026	16.75	16.75	16.75	16.75	16.66	-0.71%
Aug 27, 2026	16.87	16.87	16.87	16.87	16.78	-1.00%
Aug 26, 2026	17.04	17.04	17.04	17.04	16.94	-0.52%
Aug 25, 2026	17.13	17.13	17.13	17.13	17.03	0.35%
Aug 24, 2026	17.07	17.07	17.07	17.07	16.97	0.65%
Aug 21, 2026	16.96	16.96	16.96	16.96	16.86	-0.12%
Aug 20, 2026	16.98	16.98	16.98	16.98	16.88	0.24%
Aug 19, 2026	16.94	16.94	16.94	16.94	16.84	0.71%
Aug 18, 2026	16.82	16.82	16.82	16.82	16.73	-0.54%
Aug 17, 2026	16.91	16.91	16.91	16.91	16.82	-0.76%
Aug 14, 2026	17.04	17.04	17.04	17.04	16.94	0.41%
Aug 13, 2026	16.97	16.97	16.97	16.97	16.87	1.07%
Aug 12, 2026	16.79	16.79	16.79	16.79	16.70	0.96%
Aug 11, 2026	16.63	16.63	16.63	16.63	16.54	-0.77%
Aug 10, 2026	16.76	16.76	16.76	16.76	16.67	-1.41%
Aug 7, 2026	17.00	17.00	17.00	17.00	16.90	0.71%
Aug 6, 2026	16.88	16.88	16.88	16.88	16.79	-1.17%