Baba Arts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.02	14.67	13.46	13.63	13.63	-2.50%	77,336
Jun 1, 2026	12.85	14.02	12.85	13.98	13.98	4.64%	74,086
May 29, 2026	13.10	13.77	13.10	13.36	13.36	1.75%	21,345
May 27, 2026	12.41	13.34	12.18	13.13	13.13	2.98%	38,759
May 26, 2026	12.71	13.54	12.71	12.75	12.75	-4.64%	97,337
May 25, 2026	14.65	14.65	13.27	13.37	13.37	-4.23%	246,002
May 22, 2026	13.96	13.96	13.96	13.96	13.96	4.96%	25,909
May 21, 2026	13.00	13.86	12.54	13.30	13.30	0.76%	24,501
May 20, 2026	13.23	13.23	12.82	13.20	13.20	4.76%	45,506
May 19, 2026	13.14	13.14	12.59	12.60	12.60	0.32%	12,603
May 18, 2026	11.97	12.61	11.75	12.56	12.56	4.58%	8,619
May 15, 2026	12.75	12.88	11.75	12.01	12.01	-2.75%	19,532
May 14, 2026	12.96	12.96	12.21	12.35	12.35	-	1,358
May 13, 2026	13.00	13.00	12.33	12.35	12.35	-3.82%	39,848
May 12, 2026	13.00	13.91	12.71	12.84	12.84	-3.82%	26,563
May 11, 2026	13.03	13.87	13.03	13.35	13.35	-2.48%	19,425
May 8, 2026	13.61	14.15	13.24	13.69	13.69	-1.72%	42,229
May 7, 2026	13.99	14.24	13.66	13.93	13.93	-0.64%	11,573
May 6, 2026	13.61	14.25	13.61	14.02	14.02	3.09%	12,893
May 5, 2026	13.75	14.29	13.07	13.60	13.60	-1.09%	45,806
May 4, 2026	13.50	14.30	13.50	13.75	13.75	-0.65%	22,999
Apr 30, 2026	13.26	14.50	13.26	13.84	13.84	-0.43%	5,760
Apr 29, 2026	13.83	14.52	13.25	13.90	13.90	0.51%	24,128
Apr 28, 2026	14.40	14.40	13.81	13.83	13.83	-4.02%	36,891
Apr 27, 2026	15.00	15.28	14.02	14.41	14.41	-1.03%	41,273
Apr 24, 2026	14.00	14.56	14.00	14.56	14.56	4.97%	39,771
Apr 23, 2026	13.21	13.87	13.21	13.87	13.87	5.00%	38,433
Apr 22, 2026	13.51	14.19	13.09	13.21	13.21	-4.07%	79,465
Apr 21, 2026	12.47	13.77	12.47	13.77	13.77	4.95%	127,533
Apr 20, 2026	13.12	13.12	13.12	13.12	13.12	-5.00%	54,961
Apr 17, 2026	13.81	13.81	13.81	13.81	13.81	-4.96%	61,718
Apr 16, 2026	15.37	15.37	13.91	14.53	14.53	-0.75%	206,518
Apr 15, 2026	14.64	14.64	14.64	14.64	14.64	4.95%	17,527
Apr 13, 2026	13.95	13.95	13.95	13.95	13.95	4.97%	39,060
Apr 10, 2026	13.29	13.29	13.29	13.29	13.29	2.00%	9,338
Apr 9, 2026	12.53	13.03	12.53	13.03	13.03	1.96%	59,783
Apr 8, 2026	12.78	12.78	12.28	12.78	12.78	2.00%	238,678
Apr 7, 2026	12.52	12.53	12.52	12.53	12.53	1.95%	77,686
Apr 6, 2026	12.29	12.29	12.29	12.29	12.29	-1.99%	1,213
Apr 2, 2026	12.54	12.54	12.54	12.54	12.54	-1.95%	1,063
Apr 1, 2026	12.79	12.79	12.79	12.79	12.79	-1.99%	40,273
Mar 30, 2026	13.05	13.05	13.05	13.05	13.05	-1.95%	203
Mar 27, 2026	13.31	13.31	13.31	13.31	13.31	-1.99%	3,485
Mar 25, 2026	13.58	13.58	13.58	13.58	13.58	-1.95%	4,333
Mar 24, 2026	13.85	13.85	13.85	13.85	13.85	-1.98%	27,396
Mar 23, 2026	14.13	14.13	14.13	14.13	14.13	-1.94%	10,715
Mar 20, 2026	14.41	14.41	14.41	14.41	14.41	-1.97%	11,645
Mar 19, 2026	14.70	14.70	14.70	14.70	14.70	-2.00%	150,001
Mar 18, 2026	15.00	15.00	15.00	15.00	15.00	-1.96%	121,139
Mar 17, 2026	15.30	15.30	15.30	15.30	15.30	-1.99%	19,407