BAIG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	40.51	40.51	36.49	37.30	37.30	-9.53%	25,454
May 6, 2026	35.49	42.79	34.50	41.23	41.23	9.90%	83,239
May 5, 2026	38.19	38.19	34.34	37.52	37.52	-0.99%	53,967
May 4, 2026	37.80	40.94	37.40	37.89	37.89	1.86%	68,586
May 1, 2026	34.60	37.89	32.70	37.20	37.20	6.59%	50,590
Apr 30, 2026	31.80	35.50	30.60	34.90	34.90	9.87%	62,017
Apr 29, 2026	39.10	39.50	31.25	31.77	31.77	-15.96%	166,917
Apr 28, 2026	31.10	38.00	29.80	37.80	37.80	22.37%	121,009
Apr 27, 2026	30.80	32.29	29.50	30.89	30.89	0.30%	22,879
Apr 24, 2026	32.30	32.30	29.10	30.80	30.80	-1.14%	36,598
Apr 23, 2026	34.60	34.60	29.60	31.16	31.16	-13.46%	86,000
Apr 22, 2026	34.00	36.60	32.60	36.00	36.00	10.63%	90,891
Apr 21, 2026	34.50	37.30	32.10	32.54	32.54	-2.43%	87,236
Apr 20, 2026	31.60	33.79	30.95	33.35	33.35	-1.33%	42,547
Apr 17, 2026	34.40	38.11	33.20	33.80	33.80	5.62%	117,548
Apr 16, 2026	35.70	35.70	31.30	32.00	32.00	-2.14%	91,961
Apr 15, 2026	29.00	32.90	28.70	32.70	32.70	15.14%	91,276
Apr 14, 2026	28.40	29.60	27.60	28.40	28.40	12.12%	35,001
Apr 13, 2026	24.30	26.50	23.60	25.33	25.33	0.12%	51,165
Apr 10, 2026	25.50	26.40	24.60	25.30	25.30	0.80%	44,176
Apr 9, 2026	27.60	27.90	24.90	25.10	25.10	-9.72%	43,574
Apr 8, 2026	32.00	32.60	27.20	27.80	27.80	0.63%	55,168
Apr 7, 2026	28.50	28.50	25.85	27.63	27.63	-3.08%	21,212
Apr 6, 2026	28.50	30.60	28.11	28.50	28.50	-3.44%	15,364
Apr 2, 2026	24.90	30.00	24.90	29.52	29.52	8.74%	44,846
Apr 1, 2026	29.40	30.59	26.90	27.15	27.15	-5.78%	61,011
Mar 31, 2026	23.95	29.20	23.60	28.81	28.81	29.78%	44,439
Mar 30, 2026	23.90	24.30	21.60	22.20	22.20	-5.77%	22,082
Mar 27, 2026	25.10	25.61	23.40	23.56	23.56	-10.68%	27,958
Mar 26, 2026	29.50	30.10	26.00	26.38	26.38	-12.67%	51,204
Mar 25, 2026	31.70	32.60	29.00	30.20	30.20	-0.85%	29,750
Mar 24, 2026	32.40	32.50	29.50	30.46	30.46	-7.12%	22,120
Mar 23, 2026	30.80	34.00	30.80	32.80	32.80	6.32%	29,679
Mar 20, 2026	33.10	33.10	29.50	30.85	30.85	-8.75%	43,726
Mar 19, 2026	34.00	35.60	32.00	33.80	33.80	-4.47%	46,131
Mar 18, 2026	37.50	38.00	35.10	35.39	35.39	-7.12%	29,448
Mar 17, 2026	38.70	40.65	38.00	38.10	38.10	0.27%	22,324
Mar 16, 2026	38.60	41.00	37.07	38.00	38.00	1.06%	21,916
Mar 13, 2026	40.50	42.52	37.20	37.60	37.60	-5.60%	46,485
Mar 12, 2026	40.60	42.90	39.20	39.83	39.83	-5.61%	30,366
Mar 11, 2026	41.70	44.60	40.10	42.20	42.20	4.42%	53,717
Mar 10, 2026	44.50	45.30	39.60	40.41	40.41	-7.94%	52,937
Mar 9, 2026	43.30	44.58	38.60	43.90	43.90	-	56,612
Mar 6, 2026	39.40	47.60	39.40	43.90	43.90	8.93%	122,019
Mar 5, 2026	35.00	40.33	34.50	40.30	40.30	11.63%	119,592
Mar 4, 2026	37.00	38.60	35.30	36.10	36.10	1.98%	33,129
Mar 3, 2026	37.30	40.00	33.95	35.40	35.40	-16.11%	60,063
Mar 2, 2026	36.20	43.50	36.20	42.20	42.20	7.65%	76,236
Feb 27, 2026	40.50	40.70	36.70	39.20	39.20	-10.09%	41,962
Feb 26, 2026	39.40	43.60	38.90	43.60	43.60	10.94%	35,734