Baumer S.A. (BVMF:BALM3)
Brazil · Delayed Price · Currency is BRL 20.90
-1.10 (-5.00%)
Oct 10, 2025, 12:04 PM GMT-3
Baumer Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -5.00% | 300 |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 8, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 7, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 6, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Oct 3, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -3.42% | 200 |
| Oct 2, 2025 | 23.98 | 23.98 | 22.78 | 22.78 | 21.85 | 3.08% | 200 |
| Oct 1, 2025 | 23.98 | 23.98 | 22.10 | 22.10 | 21.20 | 6.10% | 800 |
| Sep 30, 2025 | 20.22 | 20.83 | 20.22 | 20.83 | 19.98 | -1.75% | 200 |
| Sep 29, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 20.34 | 1.44% | 100 |
| Sep 26, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 23, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 22, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 19, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 18, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 16, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | 100 |
| Sep 15, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | 100 |
| Sep 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 11, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.05 | - | - |
| Sep 10, 2025 | 20.84 | 20.90 | 20.84 | 20.90 | 20.05 | 0.48% | 300 |
| Sep 9, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 8, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 5, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 4, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 3, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 2, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Sep 1, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Aug 29, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | - |
| Aug 28, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | 100 |
| Aug 27, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | 100 |
| Aug 26, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | - | 100 |
| Aug 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 19.95 | 0.97% | 100 |
| Aug 22, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | - | - |
| Aug 21, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | - | - |
| Aug 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 19.76 | -1.90% | 300 |
| Aug 19, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.14 | - | - |
| Aug 18, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.14 | 5.00% | 200 |
| Aug 15, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.18 | -2.44% | 100 |
| Aug 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | - |
| Aug 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | - |
| Aug 12, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | - |
| Aug 11, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | - |
| Aug 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | - |
| Aug 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | - | 100 |
| Aug 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 19.66 | -2.38% | 100 |
| Aug 5, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.14 | - | - |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.14 | - | - |