Baumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.53	19.53	19.53	19.53	-	-1.91%	300
Mar 26, 2026	19.60	19.91	19.55	19.91	19.91	-5.05%	1,100
Mar 25, 2026	20.20	20.97	20.20	20.97	20.97	3.81%	300
Mar 24, 2026	20.39	20.81	20.00	20.20	20.20	1.66%	1,000
Mar 23, 2026	19.11	19.97	19.11	19.87	19.87	-2.60%	900
Mar 19, 2026	18.54	20.80	18.54	20.40	20.40	9.85%	2,500
Mar 18, 2026	18.72	18.72	18.57	18.57	18.57	-2.42%	200
Mar 17, 2026	18.56	19.04	18.56	19.03	19.03	2.98%	2,100
Mar 16, 2026	18.27	18.49	18.27	18.48	18.48	-4.05%	500
Mar 13, 2026	19.26	19.26	19.26	19.26	19.26	-0.16%	100
Mar 11, 2026	19.29	19.29	19.29	19.29	19.29	-0.05%	100
Mar 10, 2026	19.32	19.32	19.16	19.30	19.30	-0.10%	600
Mar 9, 2026	19.53	19.53	19.32	19.32	19.32	-1.18%	200
Mar 6, 2026	18.04	19.56	18.04	19.55	19.55	-0.20%	1,100
Mar 3, 2026	18.78	19.59	17.98	19.59	19.59	-0.10%	1,800
Mar 2, 2026	19.81	19.90	19.61	19.61	19.61	-5.77%	2,700
Feb 27, 2026	19.67	20.81	19.67	20.81	20.81	-0.29%	500
Feb 26, 2026	20.06	20.87	20.06	20.87	20.87	-0.14%	500
Feb 25, 2026	19.49	20.99	19.49	20.90	20.90	10.12%	1,300
Feb 23, 2026	19.06	19.07	18.98	18.98	18.98	0.05%	600
Feb 20, 2026	18.51	18.97	18.51	18.97	18.97	1.12%	2,700
Feb 19, 2026	18.78	18.78	18.76	18.76	18.76	-0.11%	400
Feb 18, 2026	18.83	18.83	18.78	18.78	18.78	-1.00%	400
Feb 13, 2026	18.97	18.97	18.97	18.97	18.97	3.21%	100
Feb 12, 2026	18.50	18.50	18.38	18.38	18.38	-3.52%	200
Feb 11, 2026	19.05	19.05	18.38	19.05	19.05	-0.16%	400
Feb 10, 2026	18.35	19.38	18.35	19.08	19.08	2.25%	1,700
Feb 9, 2026	18.69	19.33	18.51	18.66	18.66	-0.21%	1,400
Feb 6, 2026	18.21	18.99	18.21	18.70	18.70	-5.32%	600
Feb 5, 2026	19.75	19.75	19.04	19.75	19.75	-	500
Feb 4, 2026	20.14	20.14	19.75	19.75	19.75	-1.94%	1,400
Feb 3, 2026	20.44	20.44	19.80	20.14	20.14	-1.71%	900
Feb 2, 2026	20.56	20.56	20.49	20.49	20.49	-0.53%	600
Jan 29, 2026	20.69	20.69	19.11	20.60	20.60	4.04%	1,700
Jan 28, 2026	18.89	19.83	18.50	19.80	19.80	4.82%	3,700
Jan 27, 2026	18.90	18.90	18.20	18.89	18.89	1.02%	1,000
Jan 26, 2026	18.34	18.70	18.34	18.70	18.70	2.52%	700
Jan 23, 2026	18.06	18.50	18.06	18.24	18.24	-0.82%	1,500
Jan 22, 2026	17.95	18.39	17.65	18.39	18.39	-	3,300
Jan 21, 2026	17.81	18.39	17.81	18.39	18.39	3.78%	200
Jan 20, 2026	17.91	18.39	17.72	17.72	17.72	-0.28%	1,300
Jan 19, 2026	17.54	18.37	17.54	17.77	17.77	-3.32%	1,100
Jan 16, 2026	17.74	18.38	17.71	18.38	18.38	0.99%	400
Jan 14, 2026	17.91	18.39	17.91	18.20	18.20	1.17%	1,800
Jan 13, 2026	17.76	17.99	17.71	17.99	17.99	1.58%	600
Jan 12, 2026	17.80	18.00	17.60	17.71	17.71	-6.00%	900
Jan 9, 2026	18.87	18.87	17.81	18.84	18.84	-0.16%	3,200
Jan 8, 2026	17.89	18.89	17.81	18.87	18.87	-0.63%	3,400
Jan 7, 2026	18.99	18.99	18.99	18.99	18.99	-	200
Jan 6, 2026	18.98	18.99	18.98	18.99	18.99	0.37%	500