Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BAR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 13.01 | -0.19 | -1.44% | 13.05 | 13.26 | 12.98 | 164,953 |
| May 16 2024 | 13.20 | -0.30 | -2.22% | 13.37 | 13.42 | 13.08 | 135,006 |
| May 15 2024 | 13.50 | -0.05 | -0.37% | 13.49 | 13.52 | 13.29 | 138,067 |
| May 14 2024 | 13.55 | 0.04 | 0.30% | 13.50 | 13.66 | 13.48 | 118,630 |
| May 13 2024 | 13.51 | -0.04 | -0.30% | 13.51 | 13.58 | 13.50 | 68,023 |
| May 10 2024 | 13.55 | -0.05 | -0.37% | 13.65 | 13.68 | 13.51 | 60,134 |
| May 09 2024 | 13.60 | -0.01 | -0.07% | 13.61 | 13.66 | 13.56 | 84,558 |
| May 08 2024 | 13.61 | 0.35 | 2.64% | 13.30 | 13.61 | 13.26 | 161,496 |
| May 07 2024 | 13.26 | -0.02 | -0.15% | 13.40 | 13.41 | 13.15 | 109,203 |
| May 06 2024 | 13.28 | -0.22 | -1.63% | 13.36 | 13.36 | 13.10 | 118,308 |
| May 03 2024 | 13.50 | 0.46 | 3.53% | 13.01 | 13.59 | 13.01 | 220,090 |
| May 02 2024 | 13.04 | -0.04 | -0.31% | 13.10 | 13.19 | 12.99 | 122,871 |
| Apr 30 2024 | 13.08 | 0.10 | 0.77% | 12.98 | 13.11 | 12.91 | 194,753 |
| Apr 29 2024 | 12.98 | -0.12 | -0.92% | 13.20 | 13.26 | 12.95 | 201,196 |
| Apr 26 2024 | 13.10 | -0.02 | -0.15% | 13.25 | 13.32 | 13.01 | 146,754 |
| Apr 25 2024 | 13.12 | 0.32 | 2.50% | 12.78 | 13.12 | 12.77 | 303,593 |
| Apr 24 2024 | 12.80 | 0.31 | 2.48% | 13.00 | 13.13 | 12.74 | 473,589 |
| Apr 23 2024 | 12.49 | -2.42 | -16.23% | 13.70 | 13.70 | 12.40 | 1,295,217 |
| Apr 22 2024 | 14.91 | -0.14 | -0.93% | 15.11 | 15.19 | 14.90 | 53,098 |
| Apr 19 2024 | 15.05 | -0.15 | -0.99% | 14.93 | 15.09 | 14.78 | 58,089 |
| Apr 18 2024 | 15.20 | 0.35 | 2.36% | 14.80 | 15.20 | 14.80 | 81,669 |
| Apr 17 2024 | 14.85 | -0.10 | -0.67% | 14.95 | 14.97 | 14.74 | 89,602 |
| Apr 16 2024 | 14.95 | -0.23 | -1.52% | 15.00 | 15.02 | 14.85 | 74,958 |
| Apr 15 2024 | 15.18 | 0.12 | 0.80% | 15.06 | 15.22 | 14.94 | 61,750 |
| Apr 12 2024 | 15.06 | -0.10 | -0.66% | 15.25 | 15.26 | 15.04 | 80,255 |
| Apr 11 2024 | 15.16 | -0.08 | -0.52% | 15.15 | 15.46 | 15.12 | 69,376 |
| Apr 10 2024 | 15.24 | 0.24 | 1.60% | 15.15 | 15.37 | 15.09 | 85,080 |
| Apr 09 2024 | 15.00 | 0.16 | 1.08% | 14.80 | 15.12 | 14.70 | 100,195 |
| Apr 08 2024 | 14.84 | 0.00 | 0.00% | 14.80 | 14.90 | 14.75 | 62,218 |
| Apr 05 2024 | 14.84 | -0.14 | -0.93% | 14.78 | 14.94 | 14.70 | 76,408 |
| Apr 04 2024 | 14.98 | -0.01 | -0.07% | 14.99 | 15.09 | 14.95 | 77,877 |
| Apr 03 2024 | 14.99 | 0.21 | 1.42% | 14.75 | 14.99 | 14.56 | 101,413 |
| Apr 02 2024 | 14.78 | -0.49 | -3.21% | 15.28 | 15.28 | 14.78 | 191,859 |
| Mar 28 2024 | 15.27 | 0.11 | 0.73% | 15.25 | 15.33 | 15.03 | 80,902 |
| Mar 27 2024 | 15.16 | 0.13 | 0.86% | 15.08 | 15.16 | 15.00 | 110,350 |
| Mar 26 2024 | 15.03 | -0.13 | -0.86% | 15.15 | 15.21 | 15.03 | 136,133 |
| Mar 25 2024 | 15.16 | -0.26 | -1.69% | 15.37 | 15.37 | 15.12 | 90,517 |
| Mar 22 2024 | 15.42 | 0.08 | 0.52% | 15.25 | 15.44 | 15.22 | 65,529 |
| Mar 21 2024 | 15.34 | 0.39 | 2.61% | 15.19 | 15.34 | 15.00 | 74,797 |
| Mar 20 2024 | 14.95 | -0.13 | -0.86% | 15.00 | 15.10 | 14.90 | 116,739 |
| Mar 19 2024 | 15.08 | -0.19 | -1.24% | 15.15 | 15.25 | 15.03 | 76,960 |
| Mar 18 2024 | 15.27 | 0.15 | 0.99% | 15.12 | 15.31 | 15.12 | 58,058 |
| Mar 15 2024 | 15.12 | -0.43 | -2.77% | 15.50 | 15.56 | 15.12 | 153,467 |
| Mar 14 2024 | 15.55 | 0.12 | 0.78% | 15.45 | 15.64 | 15.45 | 70,990 |
| Mar 13 2024 | 15.43 | -0.08 | -0.52% | 15.50 | 15.66 | 15.40 | 58,703 |
| Mar 12 2024 | 15.51 | 0.10 | 0.65% | 15.45 | 15.61 | 15.40 | 56,401 |
| Mar 11 2024 | 15.41 | -0.23 | -1.47% | 15.43 | 15.62 | 15.33 | 68,640 |
| Mar 08 2024 | 15.64 | -0.28 | -1.76% | 15.83 | 15.83 | 15.59 | 59,751 |
| Mar 07 2024 | 15.92 | 0.01 | 0.06% | 15.71 | 15.93 | 15.63 | 58,366 |
| Mar 06 2024 | 15.91 | 0.04 | 0.25% | 15.90 | 16.00 | 15.78 | 51,023 |
| Mar 05 2024 | 15.87 | -0.23 | -1.43% | 16.02 | 16.02 | 15.81 | 82,804 |
| Mar 04 2024 | 16.10 | -0.20 | -1.23% | 16.33 | 16.34 | 16.04 | 47,202 |
| Mar 01 2024 | 16.30 | -0.12 | -0.73% | 16.54 | 16.54 | 16.08 | 48,080 |
| Feb 29 2024 | 16.42 | 0.29 | 1.80% | 16.08 | 16.50 | 16.08 | 121,263 |
| Feb 28 2024 | 16.13 | 0.23 | 1.45% | 16.00 | 16.15 | 15.88 | 132,397 |
| Feb 27 2024 | 15.90 | -0.53 | -3.23% | 16.26 | 16.61 | 15.63 | 226,449 |
| Feb 26 2024 | 16.43 | 0.42 | 2.62% | 15.86 | 16.50 | 15.71 | 195,355 |
| Feb 23 2024 | 16.01 | -0.50 | -3.03% | 16.50 | 16.54 | 16.01 | 130,186 |
| Feb 22 2024 | 16.51 | 0.01 | 0.06% | 16.61 | 16.78 | 16.51 | 165,609 |
| Feb 21 2024 | 16.50 | 0.05 | 0.30% | 16.60 | 16.71 | 16.49 | 204,029 |
| Feb 20 2024 | 16.45 | -0.35 | -2.08% | 16.66 | 16.76 | 16.35 | 217,033 |
| Feb 19 2024 | 16.80 | -0.08 | -0.47% | 16.80 | 16.84 | 16.65 | 262,638 |
