The highest closing price for BAR last month was $41.55, on Friday. It was up 5.1% for the month. The latest price is $41.47.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 28 2025 | $41.36 | $41.56 | $41.25 | $41.55 | 321,900 |
November 26 2025 | $40.84 | $41.11 | $40.77 | $41.04 | 567,400 |
November 25 2025 | $40.75 | $40.98 | $40.51 | $40.71 | 1,207,200 |
November 24 2025 | $40.17 | $40.74 | $40.09 | $40.73 | 605,700 |
November 21 2025 | $40.06 | $40.41 | $39.96 | $40.08 | 1,088,100 |
November 20 2025 | $40.21 | $40.46 | $39.85 | $40.16 | 786,900 |
November 19 2025 | $40.48 | $40.73 | $39.98 | $40.17 | 905,100 |
November 18 2025 | $40.16 | $40.23 | $39.82 | $40.11 | 768,500 |
November 17 2025 | $40.07 | $40.21 | $39.49 | $39.83 | 1,411,200 |
November 14 2025 | $39.95 | $40.51 | $39.74 | $40.27 | 1,523,100 |
November 13 2025 | $41.48 | $41.58 | $40.84 | $41.04 | 1,973,200 |
November 12 2025 | $40.73 | $41.50 | $40.66 | $41.36 | 990,700 |
November 11 2025 | $40.69 | $40.74 | $40.38 | $40.69 | 425,700 |
November 10 2025 | $40.28 | $40.56 | $40.17 | $40.53 | 562,100 |
November 07 2025 | $39.41 | $39.68 | $39.26 | $39.46 | 733,700 |
November 06 2025 | $39.34 | $39.44 | $39.09 | $39.23 | 814,100 |
November 05 2025 | $39.27 | $39.32 | $39.07 | $39.27 | 310,300 |
November 04 2025 | $38.95 | $39.18 | $38.73 | $38.83 | 987,000 |
November 03 2025 | $39.53 | $39.72 | $39.38 | $39.51 | 556,100 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.
