The closing price for BAR in 2024 was $25.89, on December 31, 2024. It was up 26.8% for the year. The latest price is $49.40.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $25.77 | $25.94 | $25.77 | $25.89 | 1,158,600 |
December 30 2024 | $25.78 | $25.93 | $25.62 | $25.74 | 1,132,700 |
December 27 2024 | $25.80 | $25.88 | $25.78 | $25.81 | 936,800 |
December 26 2024 | $25.92 | $26.04 | $25.90 | $26.00 | 957,300 |
December 24 2024 | $25.81 | $25.84 | $25.75 | $25.83 | 435,900 |
December 23 2024 | $25.83 | $25.84 | $25.74 | $25.77 | 1,360,200 |
December 20 2024 | $25.80 | $25.97 | $25.80 | $25.89 | 1,097,300 |
December 19 2024 | $25.63 | $25.67 | $25.53 | $25.63 | 1,498,900 |
December 18 2024 | $26.04 | $26.07 | $25.54 | $25.58 | 1,509,800 |
December 17 2024 | $26.07 | $26.14 | $26.02 | $26.08 | 850,300 |
December 16 2024 | $26.24 | $26.25 | $26.14 | $26.17 | 869,600 |
December 13 2024 | $26.28 | $26.29 | $26.12 | $26.14 | 1,850,200 |
December 12 2024 | $26.50 | $26.54 | $26.40 | $26.44 | 1,496,600 |
December 11 2024 | $26.67 | $26.87 | $26.62 | $26.81 | 2,120,100 |
December 10 2024 | $26.50 | $26.61 | $26.50 | $26.56 | 678,500 |
December 09 2024 | $26.33 | $26.41 | $26.23 | $26.24 | 742,600 |
December 06 2024 | $25.97 | $26.07 | $25.92 | $25.99 | 915,200 |
December 05 2024 | $26.11 | $26.12 | $25.90 | $25.97 | 1,157,800 |
December 04 2024 | $26.19 | $26.23 | $26.13 | $26.16 | 1,135,100 |
December 03 2024 | $26.20 | $26.20 | $26.02 | $26.08 | 780,400 |
December 02 2024 | $26.14 | $26.15 | $26.00 | $26.02 | 1,205,800 |
November 29 2024 | $26.21 | $26.28 | $26.17 | $26.25 | 686,400 |
November 27 2024 | $26.19 | $26.21 | $26.00 | $26.04 | 1,158,800 |
November 26 2024 | $25.96 | $25.99 | $25.83 | $25.97 | 1,229,800 |
November 25 2024 | $26.11 | $26.12 | $25.82 | $25.93 | 1,644,500 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.
