Baumer Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	18.79	18.83	18.79	18.83	18.83	-0.05%	1,200
May 8, 2026	18.84	18.84	18.84	18.84	18.84	3.01%	100
May 5, 2026	18.29	18.29	18.29	18.29	18.29	0.22%	100
May 4, 2026	19.74	19.74	18.25	18.25	18.25	-7.78%	700
Apr 30, 2026	19.91	19.91	19.78	19.79	18.97	3.07%	500
Apr 27, 2026	19.21	19.21	19.20	19.20	18.40	-	2,900
Apr 24, 2026	19.68	19.68	19.20	19.20	18.40	-3.52%	300
Apr 23, 2026	19.93	19.93	19.90	19.90	19.08	1.02%	400
Apr 22, 2026	19.70	19.70	19.70	19.70	18.88	-	200
Apr 17, 2026	19.79	19.79	19.70	19.70	18.88	1.81%	400
Apr 16, 2026	19.14	19.35	19.14	19.35	18.55	-2.76%	400
Apr 15, 2026	19.99	19.99	19.90	19.90	19.08	3.06%	200
Apr 14, 2026	19.12	19.31	19.12	19.31	18.51	-3.79%	200
Apr 13, 2026	20.12	20.13	18.79	20.07	19.24	-0.50%	1,100
Apr 10, 2026	20.17	20.17	20.17	20.17	19.33	4.08%	100
Apr 9, 2026	19.49	19.49	19.29	19.38	18.58	-0.56%	1,200
Apr 8, 2026	19.01	19.49	18.42	19.49	18.68	2.96%	2,600
Apr 6, 2026	18.78	18.93	18.78	18.93	18.15	-5.35%	400
Apr 2, 2026	20.00	20.00	20.00	20.00	19.17	3.79%	100
Apr 1, 2026	18.95	19.27	18.95	19.27	18.47	-5.21%	200
Mar 31, 2026	20.33	20.33	20.33	20.33	19.49	-0.05%	200
Mar 30, 2026	19.50	20.34	19.49	20.34	19.50	-0.68%	500
Mar 27, 2026	19.53	20.48	19.53	20.48	19.63	2.86%	400
Mar 26, 2026	19.60	19.91	19.55	19.91	19.09	-5.05%	1,100
Mar 25, 2026	20.20	20.97	20.20	20.97	20.10	3.81%	300
Mar 24, 2026	20.39	20.81	20.00	20.20	19.36	1.66%	1,000
Mar 23, 2026	19.11	19.97	19.11	19.87	19.05	-2.60%	900
Mar 19, 2026	18.54	20.80	18.54	20.40	19.55	9.85%	2,500
Mar 18, 2026	18.72	18.72	18.57	18.57	17.80	-2.42%	200
Mar 17, 2026	18.56	19.04	18.56	19.03	18.24	2.98%	2,100
Mar 16, 2026	18.27	18.49	18.27	18.48	17.71	-4.05%	500
Mar 13, 2026	19.26	19.26	19.26	19.26	18.46	-0.16%	100
Mar 11, 2026	19.29	19.29	19.29	19.29	18.49	-0.05%	100
Mar 10, 2026	19.32	19.32	19.16	19.30	18.50	-0.10%	600
Mar 9, 2026	19.53	19.53	19.32	19.32	18.52	-1.18%	200
Mar 6, 2026	18.04	19.56	18.04	19.55	18.74	-0.20%	1,100
Mar 3, 2026	18.78	19.59	17.98	19.59	18.78	-0.10%	1,800
Mar 2, 2026	19.81	19.90	19.61	19.61	18.80	-5.77%	2,700
Feb 27, 2026	19.67	20.81	19.67	20.81	19.95	-0.29%	500
Feb 26, 2026	20.06	20.87	20.06	20.87	20.01	-0.14%	500
Feb 25, 2026	19.49	20.99	19.49	20.90	20.03	10.12%	1,300
Feb 23, 2026	19.06	19.07	18.98	18.98	18.19	0.05%	600
Feb 20, 2026	18.51	18.97	18.51	18.97	18.18	1.12%	2,700
Feb 19, 2026	18.78	18.78	18.76	18.76	17.98	-0.11%	400
Feb 18, 2026	18.83	18.83	18.78	18.78	18.00	-1.00%	400
Feb 13, 2026	18.97	18.97	18.97	18.97	18.18	3.21%	100
Feb 12, 2026	18.50	18.50	18.38	18.38	17.62	-3.52%	200
Feb 11, 2026	19.05	19.05	18.38	19.05	18.26	-0.16%	400
Feb 10, 2026	18.35	19.38	18.35	19.08	18.29	2.25%	1,700
Feb 9, 2026	18.69	19.33	18.51	18.66	17.89	-0.21%	1,400