The highest closing price for BAR last month was $45.96, on August 25. It was up 10.3% for the month. The latest price is $42.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 31 2026 | $43.79 | $43.83 | $43.48 | $43.81 | 107,100 |
August 28 2026 | $45.33 | $45.51 | $43.77 | $43.85 | 408,900 |
August 27 2026 | $45.24 | $45.42 | $44.84 | $45.38 | 218,500 |
August 26 2026 | $45.41 | $45.60 | $45.08 | $45.24 | 264,000 |
August 25 2026 | $45.40 | $45.96 | $45.34 | $45.96 | 152,754 |
August 24 2026 | $45.97 | $46.07 | $45.52 | $45.82 | 322,918 |
August 21 2026 | $45.10 | $45.58 | $45.04 | $45.44 | 348,900 |
August 20 2026 | $44.05 | $44.69 | $43.98 | $44.59 | 323,200 |
August 19 2026 | $43.84 | $44.43 | $43.75 | $44.42 | 218,400 |
August 18 2026 | $43.19 | $43.36 | $42.70 | $42.79 | 243,200 |
August 17 2026 | $43.16 | $43.58 | $43.16 | $43.49 | 202,200 |
August 14 2026 | $43.18 | $43.26 | $43.03 | $43.09 | 126,300 |
August 13 2026 | $43.13 | $43.18 | $42.78 | $42.80 | 184,500 |
August 12 2026 | $43.44 | $43.68 | $43.29 | $43.46 | 129,200 |
August 11 2026 | $43.34 | $43.35 | $42.92 | $43.04 | 131,257 |
August 10 2026 | $42.67 | $43.26 | $42.53 | $43.18 | 117,278 |
August 07 2026 | $42.87 | $42.98 | $42.60 | $42.78 | 129,400 |
August 06 2026 | $41.83 | $42.07 | $41.56 | $41.82 | 442,400 |
August 05 2026 | $41.34 | $42.00 | $41.26 | $41.81 | 162,500 |
August 04 2026 | $40.16 | $40.41 | $40.12 | $40.15 | 128,100 |
August 03 2026 | $39.71 | $39.91 | $39.57 | $39.90 | 89,300 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.