Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 3 |
| May 03 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 28,734 |
| May 02 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 11,753 |
| May 01 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 24,193 |
| Apr 30 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 10,514 |
| Apr 29 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 3,145 |
| Apr 26 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 25.80 | 10,414 |
| Apr 25 2024 | 27.50 | -1.00 | -3.51% | 28.50 | 28.50 | 27.50 | 6,483 |
| Apr 24 2024 | 28.50 | 0.00 | 0.00% | 28.50 | 28.50 | 28.50 | 0.00 |
| Apr 23 2024 | 28.50 | 2.10 | 7.95% | 28.50 | 28.50 | 28.50 | 1,100 |
| Apr 22 2024 | 26.40 | -1.60 | -5.71% | 28.00 | 28.50 | 26.40 | 12,543 |
| Apr 19 2024 | 28.00 | 1.50 | 5.66% | 26.50 | 28.00 | 26.50 | 28,867 |
| Apr 18 2024 | 26.50 | 2.50 | 10.42% | 24.50 | 26.50 | 24.50 | 63,145 |
| Apr 17 2024 | 24.00 | 0.50 | 2.13% | 23.50 | 24.00 | 23.50 | 12,545 |
| Apr 16 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 14,672 |
| Apr 15 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 67,249 |
| Apr 12 2024 | 23.50 | 0.50 | 2.17% | 23.00 | 23.50 | 23.00 | 974 |
| Apr 11 2024 | 23.00 | 0.00 | 0.00% | 23.00 | 23.00 | 23.00 | 3,148 |
| Apr 10 2024 | 23.00 | 1.00 | 4.55% | 22.00 | 23.00 | 22.00 | 8,692 |
| Apr 09 2024 | 22.00 | 0.00 | 0.00% | 22.00 | 22.00 | 22.00 | 5,816 |
| Apr 08 2024 | 22.00 | 0.50 | 2.33% | 21.50 | 22.00 | 21.50 | 148,100 |
| Apr 05 2024 | 21.50 | 0.00 | 0.00% | 21.50 | 21.50 | 21.50 | 176,598 |
| Apr 04 2024 | 21.50 | 0.50 | 2.38% | 21.00 | 21.50 | 21.00 | 39,786 |
| Apr 03 2024 | 21.00 | 0.00 | 0.00% | 21.00 | 21.00 | 21.00 | 13,215 |
| Apr 02 2024 | 21.00 | 0.50 | 2.44% | 21.00 | 21.00 | 21.00 | 89,241 |
| Mar 28 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 2,961,926 |
| Mar 27 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 2,612 |
| Mar 26 2024 | 20.50 | 0.00 | 0.00% | 20.50 | 20.50 | 20.50 | 1,532 |
| Mar 25 2024 | 20.50 | -3.50 | -14.58% | 21.50 | 21.50 | 20.50 | 276,972 |
| Mar 22 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 21 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 750 |
| Mar 20 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 656 |
| Mar 19 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 0.00 |
| Mar 18 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 9,287 |
| Mar 15 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 1,258 |
| Mar 14 2024 | 24.00 | 0.00 | 0.00% | 24.00 | 24.00 | 24.00 | 415 |
| Mar 13 2024 | 24.00 | -1.00 | -4.00% | 25.00 | 25.00 | 24.00 | 12,744 |
| Mar 12 2024 | 25.00 | 0.00 | 0.00% | 25.00 | 25.00 | 25.00 | 17,088 |
| Mar 11 2024 | 25.00 | 1.50 | 6.38% | 23.50 | 25.00 | 23.50 | 20,368 |
| Mar 08 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 5,848 |
| Mar 07 2024 | 23.50 | 0.00 | 0.00% | 23.50 | 23.50 | 23.50 | 1,901 |
| Mar 06 2024 | 23.50 | 1.00 | 4.44% | 22.50 | 23.50 | 22.50 | 31,052 |
| Mar 05 2024 | 22.50 | 0.00 | 0.00% | 22.50 | 22.50 | 22.50 | 3,441 |
| Mar 04 2024 | 22.50 | -0.50 | -2.17% | 23.00 | 23.00 | 22.50 | 25,908 |
| Mar 01 2024 | 23.00 | -1.00 | -4.17% | 24.00 | 24.00 | 23.00 | 128,997 |
| Feb 29 2024 | 24.00 | -0.50 | -2.04% | 24.50 | 24.50 | 24.00 | 22,148 |
| Feb 28 2024 | 24.50 | 0.00 | 0.00% | 24.50 | 24.50 | 24.50 | 11,872 |
| Feb 27 2024 | 24.50 | -0.50 | -2.00% | 27.00 | 27.00 | 24.50 | 49,443 |
| Feb 26 2024 | 25.00 | -2.00 | -7.41% | 27.00 | 27.00 | 25.00 | 13,100 |
| Feb 23 2024 | 27.00 | 1.00 | 3.85% | 27.50 | 27.50 | 27.00 | 12,226 |
| Feb 22 2024 | 26.00 | -1.40 | -5.11% | 27.50 | 27.50 | 26.00 | 17,880 |
| Feb 21 2024 | 27.40 | 1.20 | 4.58% | 27.50 | 27.50 | 25.70 | 11,099 |
| Feb 20 2024 | 26.20 | -0.60 | -2.24% | 27.50 | 27.50 | 25.70 | 4,943 |
| Feb 19 2024 | 26.80 | -0.70 | -2.55% | 27.50 | 27.50 | 26.80 | 12,483 |
| Feb 16 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 0.00 |
| Feb 15 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 2,073 |
| Feb 14 2024 | 27.50 | 0.00 | 0.00% | 27.50 | 27.50 | 27.50 | 0.00 |
| Feb 13 2024 | 27.50 | -0.50 | -1.79% | 28.00 | 28.00 | 26.50 | 109,688 |
| Feb 12 2024 | 28.00 | 1.00 | 3.70% | 27.00 | 28.00 | 25.50 | 4,224 |
| Feb 09 2024 | 27.00 | -1.00 | -3.57% | 28.00 | 28.00 | 27.00 | 1,277 |
| Feb 08 2024 | 28.00 | 0.00 | 0.00% | 27.00 | 28.00 | 26.50 | 57,374 |
