BARIX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 19, 2026	88.89	88.89	88.89	88.89	88.89	-0.54%
May 18, 2026	89.37	89.37	89.37	89.37	89.37	0.78%
May 15, 2026	88.68	88.68	88.68	88.68	88.68	0.58%
May 14, 2026	88.17	88.17	88.17	88.17	88.17	-
May 13, 2026	88.17	88.17	88.17	88.17	88.17	-1.03%
May 12, 2026	89.09	89.09	89.09	89.09	89.09	-0.11%
May 11, 2026	89.19	89.19	89.19	89.19	89.19	-0.76%
May 8, 2026	89.87	89.87	89.87	89.87	89.87	-1.47%
May 7, 2026	91.21	91.21	91.21	91.21	91.21	-0.01%
May 6, 2026	91.22	91.22	91.22	91.22	91.22	0.30%
May 5, 2026	90.95	90.95	90.95	90.95	90.95	0.17%
May 4, 2026	90.80	90.80	90.80	90.80	90.80	-0.12%
May 1, 2026	90.91	90.91	90.91	90.91	90.91	-0.11%
Apr 30, 2026	91.01	91.01	91.01	91.01	91.01	1.08%
Apr 29, 2026	90.04	90.04	90.04	90.04	90.04	-0.23%
Apr 28, 2026	90.25	90.25	90.25	90.25	90.25	-0.53%
Apr 27, 2026	90.73	90.73	90.73	90.73	90.73	-0.11%
Apr 24, 2026	90.83	90.83	90.83	90.83	90.83	-
Apr 23, 2026	90.83	90.83	90.83	90.83	90.83	-0.80%
Apr 22, 2026	91.56	91.56	91.56	91.56	91.56	-0.59%
Apr 21, 2026	92.10	92.10	92.10	92.10	92.10	-0.37%
Apr 20, 2026	92.44	92.44	92.44	92.44	92.44	0.35%
Apr 17, 2026	92.12	92.12	92.12	92.12	92.12	1.19%
Apr 16, 2026	91.04	91.04	91.04	91.04	91.04	-0.11%
Apr 15, 2026	91.14	91.14	91.14	91.14	91.14	0.76%
Apr 14, 2026	90.45	90.45	90.45	90.45	90.45	0.54%
Apr 13, 2026	89.96	89.96	89.96	89.96	89.96	2.05%
Apr 10, 2026	88.15	88.15	88.15	88.15	88.15	-1.23%
Apr 9, 2026	89.25	89.25	89.25	89.25	89.25	-0.65%
Apr 8, 2026	89.83	89.83	89.83	89.83	89.83	1.37%
Apr 7, 2026	88.62	88.62	88.62	88.62	88.62	-0.51%
Apr 6, 2026	89.07	89.07	89.07	89.07	89.07	0.04%
Apr 2, 2026	89.03	89.03	89.03	89.03	89.03	0.54%
Apr 1, 2026	88.55	88.55	88.55	88.55	88.55	0.02%
Mar 31, 2026	88.53	88.53	88.53	88.53	88.53	1.64%
Mar 30, 2026	87.10	87.10	87.10	87.10	87.10	0.01%
Mar 27, 2026	87.09	87.09	87.09	87.09	87.09	-1.33%
Mar 26, 2026	88.26	88.26	88.26	88.26	88.26	-0.71%
Mar 25, 2026	88.89	88.89	88.89	88.89	88.89	-0.40%
Mar 24, 2026	89.25	89.25	89.25	89.25	89.25	-0.99%
Mar 23, 2026	90.14	90.14	90.14	90.14	90.14	0.78%
Mar 20, 2026	89.44	89.44	89.44	89.44	89.44	-1.00%
Mar 19, 2026	90.34	90.34	90.34	90.34	90.34	-0.19%
Mar 18, 2026	90.51	90.51	90.51	90.51	90.51	-1.20%
Mar 17, 2026	91.61	91.61	91.61	91.61	91.61	0.67%
Mar 16, 2026	91.00	91.00	91.00	91.00	91.00	0.81%
Mar 13, 2026	90.27	90.27	90.27	90.27	90.27	0.34%
Mar 12, 2026	89.96	89.96	89.96	89.96	89.96	-1.64%
Mar 11, 2026	91.46	91.46	91.46	91.46	91.46	-0.67%
Mar 10, 2026	92.08	92.08	92.08	92.08	92.08	-1.39%