Barr (A G) Historic Prices

 
     
Date Open High Low Close Volume
Jul 18, 2019 612.00 626.00 601.62 610.00 703,899
Jul 17, 2019 618.00 652.00 610.00 617.00 711,416
Jul 16, 2019 669.00 682.98 601.00 623.00 1,957,097
Jul 15, 2019 875.00 876.00 868.00 869.00 94,818
Jul 12, 2019 0.00 874.00 0.00 871.00 109,127
Jul 11, 2019 874.00 876.00 864.00 864.00 116,216
Jul 10, 2019 862.00 876.00 862.00 872.00 357,431
Jul 9, 2019 878.00 890.00 869.00 870.00 277,543
Jul 8, 2019 882.00 900.00 879.80 884.00 121,726
Jul 5, 2019 903.00 910.00 882.00 890.00 158,835
Jul 4, 2019 919.00 928.00 908.00 908.00 66,767
Jul 3, 2019 922.00 935.00 915.00 926.00 128,667
Jul 2, 2019 909.00 923.00 908.00 923.00 81,392
Jul 1, 2019 927.00 932.00 909.00 910.00 208,914
Jun 28, 2019 926.00 930.00 905.58 927.00 198,668
Jun 27, 2019 920.00 920.00 911.00 916.00 83,162
Jun 26, 2019 915.00 920.00 914.00 918.00 163,852
Jun 25, 2019 917.00 919.00 906.00 915.00 437,981
Jun 24, 2019 912.00 927.00 912.00 917.00 239,909
Jun 21, 2019 910.00 916.00 905.00 916.00 363,407
Jun 20, 2019 902.00 912.00 900.00 906.00 91,763
Jun 19, 2019 913.00 913.00 898.00 901.00 113,557
Jun 18, 2019 922.00 923.00 906.00 910.00 205,162
Jun 17, 2019 918.00 928.00 908.03 922.00 280,385
Jun 14, 2019 923.00 935.00 912.10 920.00 248,595
Jun 13, 2019 951.00 951.00 924.00 932.00 473,068
Jun 12, 2019 967.00 970.00 945.36 948.00 125,347
Jun 11, 2019 980.00 980.00 965.00 970.00 127,437
Jun 10, 2019 973.00 978.00 965.28 975.00 89,511
Jun 7, 2019 960.00 972.00 960.00 969.00 174,842
Jun 6, 2019 950.00 960.00 948.00 960.00 97,816
Jun 5, 2019 921.00 951.00 921.00 948.00 133,969
Jun 4, 2019 936.00 936.00 921.00 933.00 137,220
Jun 3, 2019 939.00 943.50 934.00 934.00 115,381
May 31, 2019 954.00 959.90 939.00 946.00 303,673
May 30, 2019 957.00 958.24 946.00 957.00 201,258
May 29, 2019 948.00 964.00 936.00 955.00 261,785
May 28, 2019 938.00 947.00 919.40 947.00 3,118,448
May 27, 2019 933.00 0.00 0.00 936.00 0
May 24, 2019 933.00 946.36 930.00 936.00 395,849
May 23, 2019 935.00 935.00 922.00 927.00 185,234
May 22, 2019 936.00 939.00 928.00 928.00 314,397
May 21, 2019 923.00 938.00 920.21 933.00 218,436
May 20, 2019 912.00 924.00 910.91 921.00 245,656
May 17, 2019 906.00 915.70 901.80 909.00 259,042
May 16, 2019 877.00 907.00 876.00 902.00 284,876
May 15, 2019 863.00 879.00 853.94 875.00 257,025
May 14, 2019 835.00 864.00 832.89 859.00 527,765
May 13, 2019 812.00 838.00 812.00 836.00 122,643
May 10, 2019 820.00 822.00 809.50 821.00 284,835
Showing 1 to 50 of 261