The closing price for BAR in August 2024 was $24.70, on August 30, 2024. It was up 1.9% for the month. The latest price is $40.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 30 2024 | $24.85 | $24.88 | $24.64 | $24.70 | 949,561 |
August 29 2024 | $24.79 | $24.96 | $24.79 | $24.89 | 882,598 |
August 28 2024 | $24.80 | $24.80 | $24.66 | $24.76 | 697,438 |
August 27 2024 | $24.76 | $24.95 | $24.75 | $24.93 | 641,786 |
August 26 2024 | $24.95 | $24.95 | $24.80 | $24.86 | 744,508 |
August 23 2024 | $24.70 | $24.87 | $24.64 | $24.80 | 911,349 |
August 22 2024 | $24.62 | $24.62 | $24.39 | $24.50 | 878,512 |
August 21 2024 | $24.79 | $24.88 | $24.64 | $24.81 | 749,108 |
August 20 2024 | $24.98 | $24.99 | $24.70 | $24.84 | 782,834 |
August 19 2024 | $24.60 | $24.77 | $24.55 | $24.74 | 521,000 |
August 16 2024 | $24.56 | $24.79 | $24.47 | $24.78 | 922,290 |
August 15 2024 | $24.19 | $24.31 | $24.06 | $24.24 | 803,486 |
August 14 2024 | $24.21 | $24.29 | $24.08 | $24.16 | 406,368 |
August 13 2024 | $24.38 | $24.44 | $24.32 | $24.37 | 367,770 |
August 12 2024 | $24.16 | $24.42 | $24.15 | $24.40 | 781,059 |
August 09 2024 | $24.02 | $24.06 | $23.91 | $23.99 | 685,553 |
August 08 2024 | $23.80 | $23.95 | $23.78 | $23.92 | 628,401 |
August 07 2024 | $23.72 | $23.74 | $23.54 | $23.55 | 592,377 |
August 06 2024 | $23.67 | $23.73 | $23.52 | $23.58 | 734,369 |
August 05 2024 | $23.57 | $23.83 | $23.53 | $23.77 | 1,379,860 |
August 02 2024 | $24.36 | $24.44 | $23.81 | $24.07 | 1,447,357 |
August 01 2024 | $24.23 | $24.30 | $24.04 | $24.11 | 1,101,271 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.