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 |
|---|---|---|---|---|---|---|---|
| Dec 20 2024 | 10.18 | 0.05 | 0.49% | 10.06 | 10.25 | 10.04 | 96,931 |
| Dec 19 2024 | 10.13 | -0.37 | -3.52% | 10.37 | 10.44 | 10.09 | 95,478 |
| Dec 18 2024 | 10.50 | 0.11 | 1.06% | 10.38 | 10.58 | 10.33 | 67,376 |
| Dec 17 2024 | 10.39 | -0.02 | -0.19% | 10.43 | 10.49 | 10.30 | 59,662 |
| Dec 16 2024 | 10.41 | -0.18 | -1.70% | 10.57 | 10.62 | 10.30 | 76,599 |
| Dec 13 2024 | 10.59 | -0.05 | -0.47% | 10.60 | 10.69 | 10.58 | 40,800 |
| Dec 12 2024 | 10.64 | 0.07 | 0.66% | 10.58 | 10.67 | 10.50 | 70,087 |
| Dec 11 2024 | 10.57 | -0.11 | -1.03% | 10.68 | 10.68 | 10.55 | 59,846 |
| Dec 10 2024 | 10.68 | 0.09 | 0.85% | 10.56 | 10.69 | 10.54 | 104,892 |
| Dec 09 2024 | 10.59 | 0.09 | 0.86% | 10.32 | 10.68 | 10.32 | 83,300 |
| Dec 06 2024 | 10.50 | -0.14 | -1.32% | 10.58 | 10.67 | 10.50 | 48,489 |
| Dec 05 2024 | 10.64 | 0.40 | 3.91% | 10.30 | 10.75 | 10.29 | 146,156 |
| Dec 04 2024 | 10.24 | 0.31 | 3.12% | 9.92 | 10.28 | 9.89 | 172,807 |
| Dec 03 2024 | 9.93 | -0.07 | -0.70% | 10.00 | 10.07 | 9.90 | 122,307 |
| Dec 02 2024 | 10.00 | -0.11 | -1.09% | 10.07 | 10.14 | 9.92 | 116,487 |
| Nov 29 2024 | 10.11 | -0.10 | -0.98% | 10.24 | 10.28 | 10.09 | 44,398 |
| Nov 28 2024 | 10.21 | 0.01 | 0.10% | 10.20 | 10.31 | 10.18 | 59,027 |
| Nov 27 2024 | 10.20 | -0.11 | -1.07% | 10.29 | 10.36 | 10.08 | 241,823 |
| Nov 26 2024 | 10.31 | -0.04 | -0.39% | 10.23 | 10.33 | 10.08 | 122,929 |
| Nov 25 2024 | 10.35 | 0.15 | 1.47% | 10.21 | 10.38 | 10.21 | 165,824 |
| Nov 22 2024 | 10.20 | -0.04 | -0.39% | 10.19 | 10.29 | 10.10 | 101,427 |
| Nov 21 2024 | 10.24 | -0.04 | -0.39% | 10.27 | 10.37 | 10.14 | 91,932 |
| Nov 20 2024 | 10.28 | -0.14 | -1.34% | 10.45 | 10.55 | 10.25 | 102,750 |
| Nov 19 2024 | 10.42 | -0.24 | -2.25% | 10.50 | 10.58 | 10.35 | 99,843 |
| Nov 18 2024 | 10.66 | -0.21 | -1.93% | 10.81 | 10.91 | 10.65 | 67,414 |
| Nov 15 2024 | 10.87 | -0.26 | -2.34% | 11.00 | 11.01 | 10.87 | 63,487 |
| Nov 14 2024 | 11.13 | 0.25 | 2.30% | 11.02 | 11.17 | 10.91 | 38,510 |
| Nov 13 2024 | 10.88 | 0.00 | 0.00% | 10.88 | 10.88 | 10.88 | 0.00 |
| Nov 12 2024 | 10.88 | -0.45 | -3.97% | 11.21 | 11.45 | 10.85 | 103,093 |
| Nov 11 2024 | 11.33 | -0.05 | -0.44% | 11.38 | 11.39 | 11.28 | 41,014 |
| Nov 08 2024 | 11.38 | -0.11 | -0.96% | 11.51 | 11.54 | 11.33 | 72,793 |
| Nov 07 2024 | 11.49 | -0.01 | -0.09% | 11.50 | 11.69 | 11.49 | 101,759 |
| Nov 06 2024 | 11.50 | -0.04 | -0.35% | 11.50 | 11.72 | 11.50 | 50,750 |
| Nov 05 2024 | 11.54 | 0.08 | 0.70% | 11.45 | 11.58 | 11.44 | 38,590 |
| Nov 04 2024 | 11.46 | -0.11 | -0.95% | 11.60 | 11.64 | 11.46 | 53,817 |
| Nov 01 2024 | 11.57 | 0.22 | 1.94% | 11.40 | 11.57 | 11.40 | 49,483 |
| Oct 31 2024 | 11.35 | -0.10 | -0.87% | 11.44 | 11.54 | 11.32 | 81,407 |
| Oct 30 2024 | 11.45 | -0.04 | -0.35% | 11.47 | 11.53 | 11.42 | 210,539 |
| Oct 29 2024 | 11.49 | 0.12 | 1.06% | 11.43 | 11.64 | 11.40 | 113,810 |
| Oct 28 2024 | 11.37 | 0.17 | 1.52% | 11.20 | 11.45 | 11.18 | 100,738 |
| Oct 25 2024 | 11.20 | 0.20 | 1.82% | 11.00 | 11.22 | 11.00 | 95,093 |
| Oct 24 2024 | 11.00 | 0.16 | 1.48% | 10.85 | 11.10 | 10.85 | 63,344 |
| Oct 23 2024 | 10.84 | -0.17 | -1.54% | 10.97 | 11.10 | 10.82 | 127,567 |
| Oct 22 2024 | 11.01 | -0.10 | -0.90% | 11.03 | 11.11 | 10.86 | 78,161 |
| Oct 21 2024 | 11.11 | 0.10 | 0.91% | 10.96 | 11.15 | 10.95 | 127,670 |
| Oct 18 2024 | 11.01 | -0.04 | -0.36% | 11.00 | 11.13 | 10.88 | 268,706 |
| Oct 17 2024 | 11.05 | -0.51 | -4.41% | 11.10 | 11.10 | 10.37 | 438,076 |
| Oct 16 2024 | 11.56 | 0.26 | 2.30% | 11.25 | 11.63 | 11.19 | 122,392 |
| Oct 15 2024 | 11.30 | -0.05 | -0.44% | 11.35 | 11.37 | 11.26 | 71,007 |
| Oct 14 2024 | 11.35 | 0.02 | 0.18% | 11.28 | 11.35 | 11.26 | 77,068 |
| Oct 11 2024 | 11.33 | -0.20 | -1.73% | 11.50 | 11.52 | 11.23 | 111,248 |
| Oct 10 2024 | 11.53 | -0.21 | -1.79% | 11.70 | 11.70 | 11.53 | 56,033 |
| Oct 09 2024 | 11.74 | 0.12 | 1.03% | 11.60 | 11.74 | 11.57 | 38,958 |
| Oct 08 2024 | 11.62 | -0.29 | -2.43% | 11.75 | 11.75 | 11.61 | 41,150 |
| Oct 07 2024 | 11.91 | 0.17 | 1.45% | 11.82 | 11.95 | 11.67 | 60,458 |
| Oct 04 2024 | 11.74 | 0.10 | 0.86% | 11.63 | 11.74 | 11.63 | 55,028 |
| Oct 03 2024 | 11.64 | -0.07 | -0.60% | 11.65 | 11.71 | 11.61 | 39,233 |
| Oct 02 2024 | 11.71 | -0.13 | -1.10% | 11.83 | 11.83 | 11.64 | 62,612 |
| Oct 01 2024 | 11.84 | -0.09 | -0.75% | 11.96 | 12.12 | 11.84 | 50,691 |
| Sep 30 2024 | 11.93 | -0.25 | -2.05% | 12.11 | 12.14 | 11.84 | 105,018 |
| Sep 27 2024 | 12.18 | 0.14 | 1.16% | 12.04 | 12.27 | 12.00 | 79,900 |
| Sep 26 2024 | 12.04 | 0.31 | 2.64% | 11.86 | 12.05 | 11.86 | 63,561 |
| Sep 25 2024 | 11.73 | 0.03 | 0.26% | 11.68 | 11.77 | 11.64 | 52,111 |
| Sep 24 2024 | 11.70 | 0.40 | 3.54% | 11.47 | 11.76 | 11.44 | 64,805 |
| Sep 23 2024 | 11.30 | -0.48 | -4.07% | 11.72 | 11.73 | 11.20 | 204,747 |
