BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	41.71	41.96	41.38	41.40	41.40	-0.22%	584,062
Dec 4, 2025	41.45	41.57	41.30	41.49	41.49	0.07%	402,435
Dec 3, 2025	41.64	41.80	41.35	41.46	41.46	-0.07%	428,600
Dec 2, 2025	41.67	41.67	41.03	41.49	41.49	-0.65%	734,077
Dec 1, 2025	41.84	41.84	41.58	41.76	41.76	0.51%	712,851
Nov 28, 2025	41.36	41.56	41.25	41.55	41.55	1.24%	321,788
Nov 26, 2025	40.84	41.11	40.77	41.04	41.04	0.81%	567,439
Nov 25, 2025	40.75	40.98	40.51	40.71	40.71	-0.05%	1,207,175
Nov 24, 2025	40.17	40.74	40.09	40.73	40.73	1.62%	605,208
Nov 21, 2025	40.06	40.41	39.96	40.08	40.08	-0.20%	1,088,078
Nov 20, 2025	40.21	40.46	39.85	40.16	40.16	-0.02%	783,894
Nov 19, 2025	40.48	40.73	39.98	40.17	40.17	0.15%	905,150
Nov 18, 2025	40.16	40.23	39.82	40.11	40.11	0.70%	768,504
Nov 17, 2025	40.07	40.21	39.49	39.83	39.83	-1.09%	1,411,178
Nov 14, 2025	39.95	40.51	39.74	40.27	40.27	-1.88%	1,523,128
Nov 13, 2025	41.48	41.58	40.84	41.04	41.04	-0.77%	1,973,153
Nov 12, 2025	40.73	41.50	40.66	41.36	41.36	1.65%	990,734
Nov 11, 2025	40.69	40.74	40.38	40.69	40.69	0.39%	425,764
Nov 10, 2025	40.28	40.56	40.17	40.53	40.53	2.71%	562,173
Nov 7, 2025	39.41	39.68	39.26	39.46	39.46	0.59%	733,668
Nov 6, 2025	39.34	39.44	39.09	39.23	39.23	-0.10%	814,415
Nov 5, 2025	39.27	39.32	39.07	39.27	39.27	1.13%	310,299
Nov 4, 2025	38.95	39.18	38.73	38.83	38.83	-1.72%	987,045
Nov 3, 2025	39.53	39.72	39.38	39.51	39.51	0.18%	556,134
Oct 31, 2025	39.69	39.70	39.15	39.44	39.44	-0.53%	906,894
Oct 30, 2025	39.12	39.67	39.06	39.65	39.65	1.98%	992,018
Oct 29, 2025	39.60	39.64	38.74	38.88	38.88	-0.36%	1,994,699
Oct 28, 2025	38.77	39.13	38.59	39.02	39.02	-0.76%	1,310,450
Oct 27, 2025	39.76	39.80	39.14	39.32	39.32	-2.79%	1,573,072
Oct 24, 2025	40.56	40.78	40.40	40.45	40.45	-0.30%	1,058,468
Oct 23, 2025	40.88	40.94	40.56	40.57	40.57	0.32%	1,165,635
Oct 22, 2025	39.93	40.54	39.53	40.44	40.44	-0.12%	3,525,077
Oct 21, 2025	41.42	41.65	40.25	40.49	40.49	-6.21%	4,110,249
Oct 20, 2025	42.56	43.19	42.32	43.17	43.17	3.62%	821,692
Oct 17, 2025	42.55	42.55	41.28	41.66	41.66	-1.88%	4,127,746
Oct 16, 2025	41.91	42.51	41.83	42.46	42.46	2.29%	1,100,881
Oct 15, 2025	41.35	41.53	41.20	41.51	41.51	1.69%	524,824
Oct 14, 2025	40.52	40.95	40.49	40.82	40.82	0.77%	367,173
Oct 13, 2025	40.33	40.58	40.24	40.51	40.51	2.43%	372,258
Oct 10, 2025	39.35	39.65	39.15	39.55	39.55	1.02%	667,382
Oct 9, 2025	39.98	39.98	38.87	39.15	39.15	-1.83%	1,170,041
Oct 8, 2025	39.80	40.01	39.70	39.88	39.88	1.63%	665,530
Oct 7, 2025	39.27	39.34	39.05	39.24	39.24	0.54%	728,718
Oct 6, 2025	38.78	39.12	38.72	39.03	39.03	1.91%	610,644
Oct 3, 2025	38.27	38.36	38.11	38.30	38.30	0.79%	828,072
Oct 2, 2025	38.38	38.40	37.64	38.00	38.00	-0.34%	591,238
Oct 1, 2025	38.16	38.24	38.01	38.13	38.13	0.18%	712,987
Sep 30, 2025	37.62	38.07	37.59	38.06	38.06	0.82%	519,118
Sep 29, 2025	37.68	37.79	37.64	37.75	37.75	1.64%	640,169
Sep 26, 2025	37.04	37.29	36.99	37.14	37.14	0.57%	277,655
Sep 25, 2025	36.88	37.04	36.69	36.93	36.93	0.44%	602,826
Sep 24, 2025	37.15	37.15	36.65	36.77	36.77	-0.92%	572,501
Sep 23, 2025	37.30	37.40	36.99	37.11	37.11	0.46%	695,739
Sep 22, 2025	36.70	36.96	36.62	36.94	36.94	1.68%	534,660
Sep 19, 2025	36.03	36.33	36.03	36.33	36.33	1.06%	358,217
Sep 18, 2025	36.02	36.04	35.78	35.95	35.95	-0.42%	308,708
Sep 17, 2025	36.27	36.54	35.96	36.10	36.10	-0.77%	1,291,769
Sep 16, 2025	36.42	36.52	36.29	36.38	36.38	0.19%	570,474
Sep 15, 2025	36.04	36.35	36.03	36.31	36.31	1.06%	1,183,676
Sep 12, 2025	36.00	36.04	35.93	35.93	35.93	0.20%	188,146
Sep 11, 2025	35.73	35.91	35.69	35.86	35.86	-0.17%	238,631
Sep 10, 2025	35.96	36.06	35.86	35.92	35.92	0.34%	337,200
Sep 9, 2025	36.10	36.23	35.78	35.80	35.80	-0.20%	666,519
Sep 8, 2025	35.74	35.96	35.71	35.87	35.87	1.13%	754,371
Sep 5, 2025	35.31	35.51	35.25	35.47	35.47	1.34%	644,469
Sep 4, 2025	35.04	35.10	34.87	35.00	35.00	-0.40%	732,707
Sep 3, 2025	35.13	35.30	35.02	35.14	35.14	0.72%	538,113
Sep 2, 2025	34.39	34.92	34.32	34.89	34.89	2.41%	814,697
Aug 29, 2025	33.70	34.07	33.70	34.07	34.07	0.95%	579,570
Aug 28, 2025	33.58	33.76	33.56	33.75	33.75	0.75%	743,851
Aug 27, 2025	33.37	33.52	33.29	33.50	33.50	0.21%	187,678
Aug 26, 2025	33.26	33.45	33.24	33.43	33.43	0.72%	353,832
Aug 25, 2025	33.16	33.30	33.16	33.19	33.19	-0.24%	731,761
Aug 22, 2025	32.83	33.32	32.83	33.27	33.27	1.09%	285,536
Aug 21, 2025	32.99	33.01	32.89	32.91	32.91	-0.36%	232,866
Aug 20, 2025	32.95	33.04	32.93	33.03	33.03	1.01%	252,120
Aug 19, 2025	32.85	32.92	32.70	32.70	32.70	-0.49%	367,398
Aug 18, 2025	32.96	32.98	32.84	32.86	32.86	-0.24%	326,325
Aug 15, 2025	32.94	32.99	32.88	32.94	32.94	0.09%	211,241
Aug 14, 2025	32.99	33.02	32.84	32.91	32.91	-0.63%	386,527
Aug 13, 2025	33.10	33.24	33.04	33.12	33.12	0.33%	183,159
Aug 12, 2025	33.02	33.12	32.86	33.01	33.01	-0.12%	619,447
Aug 11, 2025	33.03	33.17	32.95	33.05	33.05	-1.37%	514,111
Aug 8, 2025	33.51	33.58	33.31	33.51	33.51	-0.06%	2,649,347
Aug 7, 2025	33.40	33.53	33.29	33.53	33.53	0.84%	360,762
Aug 6, 2025	33.24	33.34	33.19	33.25	33.25	-0.24%	461,986
Aug 5, 2025	33.24	33.44	33.23	33.33	33.33	0.09%	754,405
Aug 4, 2025	33.29	33.38	33.24	33.30	33.30	0.60%	412,854
Aug 1, 2025	33.04	33.15	32.93	33.10	33.10	2.03%	691,246
Jul 31, 2025	32.61	32.62	32.44	32.44	32.44	0.65%	409,793
Jul 30, 2025	32.61	32.73	32.23	32.23	32.23	-1.71%	735,731
Jul 29, 2025	32.75	32.88	32.67	32.79	32.79	0.21%	290,924
Jul 28, 2025	32.84	32.84	32.57	32.72	32.72	-0.61%	285,696
Jul 25, 2025	32.97	33.02	32.80	32.92	32.92	-0.96%	310,069
Jul 24, 2025	33.13	33.29	33.10	33.24	33.24	-0.57%	266,008
Jul 23, 2025	33.61	33.73	33.36	33.43	33.43	-1.24%	549,185
Jul 22, 2025	33.69	33.86	33.59	33.85	33.85	1.01%	494,300
Jul 21, 2025	33.41	33.55	33.38	33.51	33.51	1.51%	328,268
Jul 18, 2025	33.13	33.16	33.01	33.01	33.01	0.24%	329,462
Jul 17, 2025	32.72	32.95	32.68	32.93	32.93	-0.24%	614,103