The average closing price for BAR between 2023 and 2024 was $21.43. It was up 42% in that time. The latest price is $39.26.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
Week of December 30 2024 | $25.78 | $25.94 | $25.62 | $25.89 | 2,291,300 |
Week of December 23 2024 | $25.83 | $26.04 | $25.74 | $25.81 | 3,690,200 |
Week of December 16 2024 | $26.24 | $26.25 | $25.53 | $25.89 | 5,825,900 |
Week of December 09 2024 | $26.33 | $26.87 | $26.12 | $26.14 | 6,888,000 |
Week of December 02 2024 | $26.14 | $26.23 | $25.90 | $25.99 | 5,194,300 |
Week of November 25 2024 | $26.11 | $26.28 | $25.82 | $26.25 | 4,719,500 |
Week of November 18 2024 | $25.70 | $26.77 | $25.70 | $26.70 | 3,500,400 |
Week of November 11 2024 | $25.94 | $25.94 | $25.24 | $25.30 | 4,149,400 |
Week of November 04 2024 | $27.07 | $27.16 | $26.19 | $26.51 | 4,825,800 |
Week of October 28 2024 | $27.05 | $27.55 | $26.96 | $27.00 | 3,734,400 |
Week of October 21 2024 | $27.02 | $27.14 | $26.75 | $27.07 | 3,959,300 |
Week of October 14 2024 | $26.21 | $26.87 | $26.10 | $26.86 | 2,866,700 |
Week of October 07 2024 | $26.15 | $26.28 | $25.72 | $26.22 | 4,651,400 |
Week of September 30 2024 | $26.07 | $26.40 | $25.92 | $26.19 | 4,146,700 |
Week of September 23 2024 | $25.98 | $26.44 | $25.93 | $26.19 | 3,659,000 |
Week of September 16 2024 | $25.52 | $25.93 | $25.15 | $25.89 | 3,438,200 |
Week of September 09 2024 | $24.71 | $25.54 | $24.62 | $25.51 | 3,386,900 |
Week of September 02 2024 | $24.62 | $24.89 | $24.42 | $24.64 | 4,639,200 |
Week of August 26 2024 | $24.95 | $24.96 | $24.64 | $24.70 | 3,915,700 |
Week of August 19 2024 | $24.60 | $24.99 | $24.39 | $24.80 | 3,842,700 |
Week of August 12 2024 | $24.16 | $24.79 | $24.06 | $24.78 | 3,281,000 |
Week of August 05 2024 | $23.57 | $24.06 | $23.52 | $23.99 | 4,020,500 |
Week of July 29 2024 | $23.58 | $24.44 | $23.42 | $24.07 | 5,778,200 |
Week of July 22 2024 | $23.68 | $24.03 | $23.24 | $23.56 | 6,241,500 |
Week of July 15 2024 | $23.87 | $24.53 | $23.65 | $23.70 | 6,575,900 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.
