BAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2025	32.88	33.30	32.74	33.01	33.01	0.52%	631,263
Jul 15, 2025	32.96	33.06	32.74	32.84	32.84	-0.42%	604,842
Jul 14, 2025	33.10	33.13	32.95	32.98	32.98	-0.39%	591,908
Jul 11, 2025	33.07	33.21	33.04	33.11	33.11	0.98%	456,306
Jul 10, 2025	32.79	32.82	32.65	32.79	32.79	0.28%	328,466
Jul 9, 2025	32.51	32.72	32.46	32.70	32.70	0.37%	549,391
Jul 8, 2025	32.81	32.81	32.42	32.58	32.58	-1.03%	539,791
Jul 7, 2025	32.67	32.94	32.62	32.92	32.92	0.12%	424,610
Jul 3, 2025	32.86	32.93	32.79	32.88	32.88	-0.69%	305,482
Jul 2, 2025	32.97	33.13	32.87	33.11	33.11	0.55%	225,768
Jul 1, 2025	33.04	33.09	32.90	32.93	32.93	0.89%	821,442
Jun 30, 2025	32.39	32.64	32.32	32.64	32.64	1.18%	497,101
Jun 27, 2025	32.14	32.38	32.11	32.26	32.26	-1.80%	588,644
Jun 26, 2025	32.74	32.90	32.64	32.85	32.85	-0.12%	233,665
Jun 25, 2025	32.70	32.91	32.63	32.89	32.89	0.34%	538,732
Jun 24, 2025	32.66	32.80	32.51	32.78	32.78	-1.59%	646,066
Jun 23, 2025	33.22	33.46	33.22	33.31	33.31	0.33%	635,645
Jun 20, 2025	33.12	33.28	33.11	33.20	33.20	-0.03%	271,030
Jun 18, 2025	33.49	33.50	33.18	33.21	33.21	-0.51%	495,071
Jun 17, 2025	33.48	33.51	33.20	33.38	33.38	-	485,614
Jun 16, 2025	33.70	33.70	33.36	33.38	33.38	-1.45%	498,554
Jun 13, 2025	33.95	34.00	33.72	33.87	33.87	1.41%	519,611
Jun 12, 2025	33.37	33.52	33.31	33.40	33.40	1.21%	438,827
Jun 11, 2025	32.93	33.04	32.75	33.00	33.00	0.55%	390,415
Jun 10, 2025	33.00	33.03	32.75	32.82	32.82	0.03%	289,763
Jun 9, 2025	32.70	32.92	32.67	32.81	32.81	0.43%	656,106
Jun 6, 2025	33.07	33.09	32.66	32.67	32.67	-1.33%	687,457
Jun 5, 2025	33.33	33.41	32.93	33.11	33.11	-0.48%	527,219