The closing price for BAR in February 2024 was $20.21, on February 29, 2024. It was down 0.1% for the month. The latest price is $30.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 29 2024 | $20.24 | $20.27 | $20.19 | $20.21 | 510,700 |
February 28 2024 | $20.10 | $20.12 | $20.07 | $20.10 | 277,800 |
February 27 2024 | $20.14 | $20.14 | $20.05 | $20.06 | 454,700 |
February 26 2024 | $20.04 | $20.11 | $20.02 | $20.08 | 399,700 |
February 23 2024 | $20.01 | $20.18 | $20.01 | $20.13 | 641,800 |
February 22 2024 | $20.01 | $20.03 | $19.97 | $20.01 | 669,100 |
February 21 2024 | $20.05 | $20.07 | $19.95 | $20.02 | 570,200 |
February 20 2024 | $20.07 | $20.07 | $20.00 | $20.01 | 499,300 |
February 16 2024 | $19.74 | $19.92 | $19.73 | $19.88 | 644,000 |
February 15 2024 | $19.80 | $19.85 | $19.76 | $19.81 | 611,400 |
February 14 2024 | $19.67 | $19.73 | $19.62 | $19.69 | 464,500 |
February 13 2024 | $19.78 | $19.78 | $19.68 | $19.70 | 628,700 |
February 12 2024 | $19.91 | $19.98 | $19.89 | $19.96 | 536,100 |
February 09 2024 | $20.01 | $20.03 | $19.97 | $20.02 | 583,000 |
February 08 2024 | $20.04 | $20.12 | $20.04 | $20.10 | 457,400 |
February 07 2024 | $20.11 | $20.21 | $20.09 | $20.11 | 463,700 |
February 06 2024 | $20.05 | $20.16 | $20.04 | $20.13 | 788,000 |
February 05 2024 | $19.95 | $20.04 | $19.93 | $20.01 | 1,335,200 |
February 02 2024 | $20.08 | $20.16 | $20.05 | $20.13 | 633,800 |
February 01 2024 | $20.23 | $20.41 | $20.18 | $20.31 | 950,600 |
Daily pricing data for BAR dates back to 8/31/2017, and may be incomplete.
