Price Alert

(BAR)

AMEX: BAR · Real-Time Price · USD

32.94

0.03 (0.09%)

At close: Aug 15, 2025, 3:59 PM

32.96

0.08%

After-hours: Aug 15, 2025, 06:02 PM EDT

BAR Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 15, 2025	32.94	32.99	32.88	32.94	32.94	0.09%	210,624
Aug 14, 2025	32.99	33.02	32.84	32.91	32.91	-0.63%	386,527
Aug 13, 2025	33.10	33.24	33.03	33.12	33.12	0.33%	183,200
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	33.28	33.53	33.53	0.84%	360,762
Aug 6, 2025	33.24	33.34	33.19	33.25	33.25	-0.24%	462,000
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%	409,800
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%	285,700
Jul 25, 2025	32.97	33.02	32.80	32.92	32.92	-0.96%	310,100
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