Baumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	24.35	26.00	24.35	26.00	26.00	6.78%	200
Jan 30, 2026	24.35	24.35	24.35	24.35	24.35	-4.99%	300
Jan 29, 2026	25.63	25.63	25.63	25.63	25.63	-7.97%	300
Jan 23, 2026	27.85	27.85	27.85	27.85	27.85	-7.17%	200
Jan 21, 2026	29.90	30.00	29.90	30.00	30.00	-	1,200
Jan 19, 2026	30.00	30.00	30.00	30.00	30.00	7.14%	100
Jan 2, 2026	30.00	30.00	28.00	28.00	28.00	-	200
Dec 18, 2025	29.93	29.93	28.00	28.00	28.00	-15.15%	200
Dec 17, 2025	33.00	33.00	33.00	33.00	29.93	15.10%	100
Dec 16, 2025	26.50	28.67	26.50	28.67	26.00	9.18%	900
Dec 15, 2025	25.01	26.26	25.01	26.26	23.82	16.71%	200
Nov 13, 2025	22.50	22.50	22.50	22.50	20.41	7.66%	100
Nov 3, 2025	20.90	20.90	20.90	20.90	18.96	-	100
Oct 10, 2025	20.90	20.90	20.90	20.90	18.96	-5.00%	300
Oct 3, 2025	22.00	22.00	22.00	22.00	19.95	-3.42%	200
Oct 2, 2025	23.98	23.98	22.78	22.78	19.94	3.08%	200
Oct 1, 2025	23.98	23.98	22.10	22.10	19.35	6.10%	800
Sep 30, 2025	20.22	20.83	20.22	20.83	18.24	-1.75%	200
Sep 29, 2025	21.20	21.20	21.20	21.20	18.56	1.44%	100
Sep 16, 2025	20.90	20.90	20.90	20.90	18.30	-	100
Sep 15, 2025	20.90	20.90	20.90	20.90	18.30	-	100
Sep 10, 2025	20.84	20.90	20.84	20.90	18.30	0.48%	300
Aug 28, 2025	20.80	20.80	20.80	20.80	18.21	-	100
Aug 26, 2025	20.80	20.80	20.80	20.80	18.21	-	100
Aug 25, 2025	20.80	20.80	20.80	20.80	18.21	0.97%	100
Aug 20, 2025	20.60	20.60	20.60	20.60	18.04	-1.90%	300
Aug 18, 2025	21.00	21.00	21.00	21.00	18.39	5.00%	200
Aug 15, 2025	20.00	20.00	20.00	20.00	17.51	-2.44%	100
Aug 7, 2025	20.50	20.50	20.50	20.50	17.95	-	100