BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	45.14	45.31	44.88	45.26	-	-1.76%	233,768
Apr 27, 2026	46.30	46.30	45.96	46.07	46.07	-0.84%	141,029
Apr 24, 2026	46.24	46.67	46.19	46.46	46.46	0.50%	108,315
Apr 23, 2026	46.54	46.66	45.95	46.23	46.23	-0.94%	136,070
Apr 22, 2026	46.77	46.84	46.53	46.67	46.67	1.32%	86,534
Apr 21, 2026	47.01	47.21	45.96	46.06	46.06	-2.87%	174,985
Apr 20, 2026	47.51	47.55	47.21	47.42	47.42	-0.79%	86,302
Apr 17, 2026	47.77	48.11	47.77	47.80	47.80	1.31%	803,029
Apr 16, 2026	47.41	47.49	47.00	47.18	47.18	-0.08%	151,531
Apr 15, 2026	47.48	47.56	47.16	47.22	47.22	-1.07%	163,481
Apr 14, 2026	47.09	47.73	47.06	47.73	47.73	2.21%	207,500
Apr 13, 2026	46.64	46.77	46.31	46.70	46.70	-0.41%	168,296
Apr 10, 2026	47.04	47.20	46.77	46.89	46.89	-0.17%	187,716
Apr 9, 2026	46.82	47.27	46.77	46.97	46.97	0.77%	163,346
Apr 8, 2026	47.20	47.23	46.26	46.61	46.61	0.69%	507,828
Apr 7, 2026	45.89	46.44	45.38	46.29	46.29	0.96%	405,358
Apr 6, 2026	46.00	46.22	45.76	45.85	45.85	-0.39%	389,215
Apr 2, 2026	45.30	46.25	45.17	46.03	46.03	-1.92%	516,715
Apr 1, 2026	46.65	47.18	46.58	46.93	46.93	1.73%	503,077
Mar 31, 2026	45.06	46.15	45.00	46.13	46.13	3.76%	533,319
Mar 30, 2026	45.01	45.01	44.25	44.46	44.46	-0.02%	338,216
Mar 27, 2026	43.57	44.85	43.48	44.47	44.47	3.51%	426,505
Mar 26, 2026	43.81	44.08	42.93	42.96	42.96	-3.74%	497,062
Mar 25, 2026	45.01	45.08	44.20	44.63	44.63	3.02%	290,000
Mar 24, 2026	42.92	43.66	42.85	43.32	43.32	-	533,565
Mar 23, 2026	43.41	44.43	42.86	43.32	43.32	-2.30%	1,391,562
Mar 20, 2026	45.91	45.94	44.11	44.34	44.34	-3.04%	1,056,902
Mar 19, 2026	45.08	45.90	44.71	45.73	45.73	-4.09%	1,195,885
Mar 18, 2026	47.90	48.24	47.65	47.68	47.68	-3.17%	420,152
Mar 17, 2026	49.37	49.54	48.99	49.24	49.24	-0.24%	296,362
Mar 16, 2026	49.44	49.61	48.99	49.36	49.36	-0.08%	341,063
Mar 13, 2026	50.31	50.39	49.34	49.40	49.40	-1.32%	387,285
Mar 12, 2026	50.94	50.94	50.03	50.06	50.06	-1.96%	381,740
Mar 11, 2026	51.05	51.18	50.72	51.06	51.06	-0.27%	206,959
Mar 10, 2026	51.44	51.57	50.84	51.20	51.20	1.11%	424,982
Mar 9, 2026	50.19	50.66	49.84	50.64	50.64	-0.24%	406,721
Mar 6, 2026	50.28	50.96	50.07	50.76	50.76	1.54%	435,822
Mar 5, 2026	50.40	50.45	49.75	49.99	49.99	-1.13%	637,711
Mar 4, 2026	50.87	51.06	50.34	50.56	50.56	0.72%	493,061
Mar 3, 2026	50.67	50.72	49.21	50.20	50.20	-4.44%	1,619,210
Mar 2, 2026	52.55	52.74	51.85	52.53	52.53	1.29%	736,417
Feb 27, 2026	51.55	51.87	51.37	51.86	51.86	1.31%	257,932
Feb 26, 2026	50.93	51.22	50.54	51.19	51.19	0.85%	243,282
Feb 25, 2026	51.02	51.40	50.70	50.76	50.76	-0.20%	283,785
Feb 24, 2026	50.39	50.96	50.35	50.86	50.86	-1.43%	271,798
Feb 23, 2026	50.87	51.60	50.87	51.60	51.60	2.73%	728,360
Feb 20, 2026	49.66	50.23	49.14	50.23	50.23	1.95%	454,788
Feb 19, 2026	49.04	49.45	48.89	49.27	49.27	0.31%	553,301
Feb 18, 2026	48.86	49.35	48.82	49.12	49.12	2.23%	756,212
Feb 17, 2026	48.26	48.37	47.77	48.05	48.05	-3.11%	954,400
Feb 13, 2026	49.30	49.71	48.93	49.59	49.59	2.46%	598,626
Feb 12, 2026	49.84	49.97	48.05	48.40	48.40	-3.41%	1,884,287
Feb 11, 2026	49.97	50.24	49.64	50.11	50.11	1.09%	694,400
Feb 10, 2026	49.96	50.02	49.27	49.57	49.57	-0.94%	598,574
Feb 9, 2026	49.45	50.11	49.43	50.04	50.04	2.58%	405,589
Feb 6, 2026	48.34	48.96	48.25	48.78	48.78	2.95%	609,809
Feb 5, 2026	47.61	48.33	47.23	47.38	47.38	-2.65%	1,231,592
Feb 4, 2026	49.59	49.63	47.79	48.67	48.67	-0.10%	1,803,728
Feb 3, 2026	48.50	49.18	48.09	48.72	48.72	6.26%	3,506,634
Feb 2, 2026	46.50	47.24	45.30	45.85	45.85	-3.92%	5,465,427
Jan 30, 2026	49.95	50.40	46.20	47.72	47.72	-10.23%	11,062,046
Jan 29, 2026	54.62	54.63	50.26	53.16	53.16	0.28%	15,158,997
Jan 28, 2026	51.82	53.13	51.60	53.01	53.01	3.88%	3,313,734
Jan 27, 2026	49.85	51.07	49.74	51.03	51.03	2.45%	2,644,758
Jan 26, 2026	50.04	50.29	49.36	49.81	49.81	1.47%	2,326,875
Jan 23, 2026	48.68	49.16	48.61	49.09	49.09	1.34%	838,442
Jan 22, 2026	47.58	48.54	47.55	48.44	48.44	1.89%	1,159,281
Jan 21, 2026	47.88	48.01	46.85	47.54	47.54	1.43%	2,502,816
Jan 20, 2026	46.80	46.96	46.53	46.87	46.87	3.79%	906,801
Jan 16, 2026	45.31	45.52	44.72	45.16	45.16	-0.46%	1,307,749
Jan 15, 2026	45.35	45.56	45.33	45.37	45.37	-0.61%	863,818
Jan 14, 2026	45.68	45.73	45.32	45.65	45.65	1.04%	1,135,284
Jan 13, 2026	45.50	45.66	45.03	45.18	45.18	-0.20%	1,153,340
Jan 12, 2026	45.19	45.62	45.18	45.27	45.27	1.91%	784,517
Jan 9, 2026	44.30	44.50	44.15	44.42	44.42	0.73%	578,392
Jan 8, 2026	43.63	44.11	43.58	44.10	44.10	0.55%	637,892
Jan 7, 2026	43.80	44.02	43.59	43.86	43.86	-0.97%	576,715
Jan 6, 2026	44.02	44.30	43.97	44.29	44.29	1.10%	588,070
Jan 5, 2026	43.56	43.90	43.53	43.81	43.81	2.67%	653,234
Jan 2, 2026	43.05	43.06	42.47	42.67	42.67	0.42%	832,382
Dec 31, 2025	42.74	42.88	42.38	42.49	42.49	-0.65%	550,542
Dec 30, 2025	43.27	43.27	42.74	42.77	42.77	0.12%	835,277
Dec 29, 2025	43.27	43.27	42.39	42.72	42.72	-4.34%	1,200,652
Dec 26, 2025	44.64	44.83	44.45	44.66	44.66	1.18%	573,395
Dec 24, 2025	44.16	44.20	43.82	44.14	44.14	-0.38%	424,799
Dec 23, 2025	43.99	44.32	43.63	44.31	44.31	1.28%	649,512
Dec 22, 2025	43.62	43.77	43.48	43.75	43.75	2.32%	455,147
Dec 19, 2025	42.63	42.93	42.57	42.76	42.76	0.12%	911,297
Dec 18, 2025	42.70	43.09	42.45	42.71	42.71	-0.19%	912,579
Dec 17, 2025	42.65	42.86	42.59	42.79	42.79	0.85%	633,028
Dec 16, 2025	42.63	42.72	42.29	42.43	42.43	-	527,551
Dec 15, 2025	42.63	42.71	42.23	42.43	42.43	0.14%	846,516
Dec 12, 2025	42.78	42.90	41.96	42.37	42.37	0.57%	1,043,462
Dec 11, 2025	41.70	42.23	41.64	42.13	42.13	1.06%	563,516
Dec 10, 2025	41.37	41.76	41.21	41.69	41.69	0.41%	667,685
Dec 9, 2025	41.33	41.58	41.29	41.52	41.52	0.51%	323,684
Dec 8, 2025	41.48	41.49	41.15	41.31	41.31	-0.22%	490,693
Dec 5, 2025	41.71	41.96	41.38	41.40	41.40	-0.22%	584,593
Dec 4, 2025	41.45	41.57	41.30	41.49	41.49	0.07%	402,437
Dec 3, 2025	41.64	41.80	41.35	41.46	41.46	-0.07%	428,736