Register for real-time alerts, custom portfolio, and market movers
BARI11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 81.28 | 0.93 | 1.16% | 80.40 | 81.83 | 80.10 | 6,229 |
| May 09 2024 | 80.35 | -0.72 | -0.89% | 81.07 | 81.49 | 80.35 | 4,709 |
| May 08 2024 | 81.07 | 0.69 | 0.86% | 80.72 | 81.39 | 80.61 | 6,812 |
| May 07 2024 | 80.38 | 0.03 | 0.04% | 80.35 | 80.82 | 80.20 | 5,836 |
| May 06 2024 | 80.35 | 0.35 | 0.44% | 80.00 | 80.50 | 80.00 | 5,476 |
| May 03 2024 | 80.00 | 0.20 | 0.25% | 79.90 | 80.31 | 79.80 | 3,727 |
| May 02 2024 | 79.80 | -1.53 | -1.88% | 80.50 | 80.50 | 79.53 | 7,468 |
| Apr 30 2024 | 81.33 | 0.54 | 0.67% | 80.79 | 81.33 | 80.44 | 4,512 |
| Apr 29 2024 | 80.79 | -0.10 | -0.12% | 81.16 | 81.16 | 80.42 | 6,733 |
| Apr 26 2024 | 80.89 | 1.39 | 1.75% | 79.50 | 81.33 | 79.01 | 9,790 |
| Apr 25 2024 | 79.50 | -0.43 | -0.54% | 79.93 | 79.99 | 78.99 | 7,430 |
| Apr 24 2024 | 79.93 | -0.16 | -0.20% | 79.81 | 80.00 | 79.52 | 6,700 |
| Apr 23 2024 | 80.09 | -0.42 | -0.52% | 80.26 | 80.26 | 79.76 | 8,448 |
| Apr 22 2024 | 80.51 | -1.18 | -1.44% | 81.69 | 81.69 | 80.37 | 11,069 |
| Apr 19 2024 | 81.69 | 0.05 | 0.06% | 81.70 | 82.06 | 81.00 | 7,613 |
| Apr 18 2024 | 81.64 | 0.14 | 0.17% | 81.50 | 82.30 | 81.50 | 4,427 |
| Apr 17 2024 | 81.50 | 0.12 | 0.15% | 81.12 | 81.79 | 81.06 | 5,176 |
| Apr 16 2024 | 81.38 | -1.18 | -1.43% | 82.50 | 82.52 | 81.10 | 11,636 |
| Apr 15 2024 | 82.56 | -0.16 | -0.19% | 82.89 | 83.00 | 82.50 | 6,342 |
| Apr 12 2024 | 82.72 | 0.01 | 0.01% | 82.95 | 82.96 | 82.55 | 5,705 |
| Apr 11 2024 | 82.71 | -0.56 | -0.67% | 83.10 | 83.23 | 82.66 | 5,109 |
| Apr 10 2024 | 83.27 | -0.09 | -0.11% | 83.49 | 83.98 | 83.10 | 5,294 |
| Apr 09 2024 | 83.36 | -0.46 | -0.55% | 83.82 | 83.99 | 83.20 | 6,399 |
| Apr 08 2024 | 83.82 | -0.01 | -0.01% | 83.99 | 83.99 | 83.44 | 7,288 |
| Apr 05 2024 | 83.83 | 0.24 | 0.29% | 83.50 | 83.99 | 83.50 | 4,281 |
| Apr 04 2024 | 83.59 | -0.01 | -0.01% | 83.45 | 83.74 | 83.40 | 4,682 |
| Apr 03 2024 | 83.60 | -0.06 | -0.07% | 83.70 | 84.05 | 83.60 | 4,393 |
| Apr 02 2024 | 83.66 | -0.25 | -0.30% | 83.91 | 83.91 | 83.50 | 3,895 |
| Apr 01 2024 | 83.91 | -0.57 | -0.67% | 84.49 | 84.49 | 83.58 | 10,317 |
| Mar 28 2024 | 84.48 | -1.07 | -1.25% | 85.55 | 86.26 | 84.48 | 8,169 |
| Mar 27 2024 | 85.55 | 0.10 | 0.12% | 85.50 | 85.80 | 85.40 | 4,257 |
| Mar 26 2024 | 85.45 | -0.14 | -0.16% | 85.59 | 85.98 | 84.90 | 5,305 |
| Mar 25 2024 | 85.59 | 1.09 | 1.29% | 84.50 | 85.60 | 84.46 | 6,689 |
| Mar 22 2024 | 84.50 | -0.33 | -0.39% | 84.83 | 85.05 | 84.50 | 6,513 |
| Mar 21 2024 | 84.83 | 0.14 | 0.17% | 84.70 | 85.15 | 84.39 | 6,462 |
| Mar 20 2024 | 84.69 | 0.14 | 0.17% | 84.66 | 84.73 | 84.51 | 3,925 |
| Mar 19 2024 | 84.55 | 0.00 | 0.00% | 84.55 | 84.82 | 84.50 | 3,978 |
| Mar 18 2024 | 84.55 | 0.73 | 0.87% | 84.43 | 84.60 | 84.32 | 4,118 |
| Mar 15 2024 | 83.82 | -0.41 | -0.49% | 83.93 | 84.49 | 83.82 | 7,020 |
| Mar 14 2024 | 84.23 | 0.05 | 0.06% | 84.20 | 84.73 | 83.93 | 5,856 |
| Mar 13 2024 | 84.18 | -0.01 | -0.01% | 83.95 | 84.50 | 83.84 | 6,105 |
| Mar 12 2024 | 84.19 | -0.28 | -0.33% | 84.10 | 84.78 | 83.95 | 6,929 |
| Mar 11 2024 | 84.47 | 0.01 | 0.01% | 84.46 | 84.87 | 83.82 | 8,205 |
| Mar 08 2024 | 84.46 | 0.29 | 0.34% | 84.50 | 84.60 | 84.01 | 5,507 |
| Mar 07 2024 | 84.17 | 0.12 | 0.14% | 84.05 | 84.48 | 83.80 | 8,420 |
| Mar 06 2024 | 84.05 | -0.18 | -0.21% | 84.23 | 84.23 | 83.80 | 7,526 |
| Mar 05 2024 | 84.23 | 0.21 | 0.25% | 84.00 | 84.23 | 83.81 | 8,289 |
| Mar 04 2024 | 84.02 | -0.35 | -0.41% | 84.20 | 84.37 | 83.72 | 6,115 |
| Mar 01 2024 | 84.37 | -1.13 | -1.32% | 84.60 | 84.70 | 84.20 | 7,820 |
| Feb 29 2024 | 85.50 | -0.50 | -0.58% | 86.50 | 86.50 | 85.50 | 15,968 |
| Feb 28 2024 | 86.00 | -0.57 | -0.66% | 86.57 | 86.89 | 86.00 | 6,505 |
| Feb 27 2024 | 86.57 | 0.53 | 0.62% | 86.04 | 86.89 | 85.80 | 8,468 |
| Feb 26 2024 | 86.04 | 0.18 | 0.21% | 85.85 | 86.39 | 85.58 | 8,942 |
| Feb 23 2024 | 85.86 | 0.80 | 0.94% | 85.06 | 86.00 | 85.02 | 6,831 |
| Feb 22 2024 | 85.06 | -0.29 | -0.34% | 85.34 | 85.41 | 85.01 | 5,376 |
| Feb 21 2024 | 85.35 | 0.53 | 0.62% | 84.82 | 85.35 | 84.82 | 6,212 |
| Feb 20 2024 | 84.82 | -0.02 | -0.02% | 84.84 | 85.48 | 84.79 | 8,740 |
| Feb 19 2024 | 84.84 | 0.62 | 0.74% | 84.24 | 84.98 | 84.24 | 6,333 |
| Feb 16 2024 | 84.22 | -0.25 | -0.30% | 84.39 | 84.77 | 84.16 | 8,530 |
| Feb 15 2024 | 84.47 | -0.04 | -0.05% | 84.40 | 84.81 | 84.27 | 7,718 |
| Feb 14 2024 | 84.51 | -0.06 | -0.07% | 84.56 | 84.56 | 84.19 | 5,768 |
