Baumer S.A. (BVMF:BALM4)
Brazil · Delayed Price · Currency is BRL 16.00
-0.50 (-3.03%)
Aug 4, 2026, 2:11 PM GMT-3
Baumer Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 16.01 | 16.01 | 16.00 | 16.00 | 16.00 | -3.03% | 500 |
| Aug 3, 2026 | 16.33 | 16.50 | 16.33 | 16.50 | 16.50 | 3.06% | 200 |
| Jul 31, 2026 | 16.00 | 16.01 | 16.00 | 16.01 | 16.01 | -1.78% | 300 |
| Jul 28, 2026 | 16.08 | 16.30 | 16.07 | 16.30 | 16.30 | - | 1,100 |
| Jul 27, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.31% | 1,000 |
| Jul 24, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.81% | 100 |
| Jul 23, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.50% | 100 |
| Jul 15, 2026 | 16.01 | 16.04 | 16.01 | 16.04 | 16.04 | -5.59% | 300 |
| Jul 14, 2026 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | - | 600 |
| Jul 10, 2026 | 16.95 | 16.99 | 16.95 | 16.99 | 16.99 | - | 600 |
| Jul 7, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - | 100 |
| Jul 6, 2026 | 16.98 | 16.99 | 16.98 | 16.99 | 16.99 | 0.24% | 8,500 |
| Jul 3, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.24% | 100 |
| Jul 2, 2026 | 16.31 | 16.99 | 16.31 | 16.99 | 16.99 | 5.92% | 400 |
| Jul 1, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -5.65% | 100 |
| Jun 30, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 1,500 |
| Jun 29, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - | 200 |
| Jun 26, 2026 | 17.01 | 17.01 | 16.80 | 17.00 | 17.00 | - | 1,800 |
| Jun 25, 2026 | 17.20 | 17.20 | 17.00 | 17.00 | 17.00 | -1.16% | 600 |
| Jun 24, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 1.18% | 1,100 |
| Jun 23, 2026 | 18.19 | 18.19 | 17.00 | 17.00 | 17.00 | -2.58% | 1,100 |
| Jun 22, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.06% | 200 |
| Jun 18, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - | 400 |
| Jun 17, 2026 | 17.71 | 17.71 | 17.46 | 17.46 | 17.46 | -1.91% | 200 |
| Jun 16, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -1.11% | 100 |
| Jun 15, 2026 | 18.20 | 18.20 | 18.00 | 18.00 | 18.00 | - | 500 |
| Jun 12, 2026 | 18.19 | 18.20 | 18.00 | 18.00 | 18.00 | -1.04% | 1,800 |
| Jun 11, 2026 | 19.00 | 19.00 | 18.19 | 18.19 | 18.19 | -4.21% | 4,100 |
| Jun 9, 2026 | 18.85 | 18.99 | 18.85 | 18.99 | 18.99 | 0.48% | 200 |
| Jun 5, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | - | 300 |
| Jun 3, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.10% | 100 |
| Jun 1, 2026 | 18.46 | 19.11 | 18.46 | 19.11 | 19.11 | -4.69% | 200 |
| May 29, 2026 | 18.61 | 20.05 | 18.61 | 20.05 | 20.05 | - | 500 |
| May 26, 2026 | 20.04 | 20.05 | 20.04 | 20.05 | 20.05 | - | 300 |
| May 25, 2026 | 19.99 | 20.05 | 19.99 | 20.05 | 20.05 | 0.25% | 800 |
| May 22, 2026 | 19.76 | 20.00 | 19.76 | 20.00 | 20.00 | 1.16% | 2,200 |
| May 21, 2026 | 19.39 | 19.78 | 19.19 | 19.77 | 19.77 | 1.33% | 3,000 |
| May 19, 2026 | 19.50 | 19.51 | 19.00 | 19.51 | 19.51 | 0.05% | 400 |
| May 18, 2026 | 18.49 | 19.50 | 18.49 | 19.50 | 19.50 | 7.14% | 1,000 |
| May 15, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | 1.85% | 400 |
| May 13, 2026 | 18.10 | 18.10 | 17.87 | 17.87 | 17.87 | -1.76% | 1,500 |
| May 12, 2026 | 18.28 | 18.28 | 18.19 | 18.19 | 18.19 | -3.40% | 800 |
| 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 | -3.80% | 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 |