The Baraboo Bancorporation, Inc. (BAOB)
OTCMKTS · Delayed Price · Currency is USD
6.42
-0.09 (-1.38%)
At close: Mar 27, 2026
BAOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -1.37% | 3,000 |
| Mar 25, 2026 | 6.55 | 6.65 | 6.51 | 6.51 | 6.51 | 0.15% | 1,600 |
| Mar 19, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | - | 6,700 |
| Mar 13, 2026 | 6.50 | 6.60 | 6.50 | 6.50 | 6.47 | -1.22% | 4,302 |
| Mar 12, 2026 | 6.43 | 6.58 | 6.43 | 6.58 | 6.55 | 2.33% | 1,600 |
| Mar 4, 2026 | 6.33 | 6.43 | 6.33 | 6.43 | 6.40 | 1.58% | 624 |
| Feb 24, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.30 | 1.28% | 100 |
| Feb 23, 2026 | 6.24 | 6.25 | 6.24 | 6.25 | 6.22 | 0.16% | 767 |
| Feb 19, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.21 | 1.46% | 250 |
| Feb 12, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.12 | -1.28% | 2,902 |
| Feb 9, 2026 | 6.07 | 6.23 | 6.07 | 6.23 | 6.20 | 3.83% | 4,739 |
| Feb 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 5.97 | 0.84% | 1,577 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.92 | 1.09% | 100 |
| Jan 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.86 | -0.24% | 1,200 |
| Jan 23, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.87 | 0.51% | 201 |
| Jan 22, 2026 | 5.87 | 5.92 | 5.87 | 5.87 | 5.84 | - | 7,100 |
| Jan 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | -1.59% | 5,679 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.94 | 1.62% | 167 |
| Jan 12, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.84 | 1.21% | 749 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.77 | -1.19% | 1,037 |
| Jan 5, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.84 | - | 200 |
| Dec 31, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 2.62% | 100 |
| Dec 30, 2025 | 5.75 | 5.75 | 5.72 | 5.72 | 5.69 | -0.44% | 353 |
| Dec 29, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.72 | 0.61% | 3,141 |
| Dec 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.68 | - | 173 |
| Dec 19, 2025 | 5.65 | 5.71 | 5.65 | 5.71 | 5.68 | 1.06% | 10,228 |
| Dec 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.36% | 1,000 |
| Dec 12, 2025 | 5.72 | 5.72 | 5.63 | 5.63 | 5.57 | -3.92% | 200 |
| Dec 10, 2025 | 5.75 | 5.86 | 5.75 | 5.86 | 5.80 | 1.91% | 853 |
| Dec 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.69 | 2.68% | 878 |
| Dec 3, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.54 | 0.90% | 2,100 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.49 | -5.45% | 6,479 |
| Nov 26, 2025 | 5.65 | 5.87 | 5.45 | 5.87 | 5.81 | - | 1,449 |
| Nov 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.81 | 0.86% | 200 |
| Nov 21, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.76 | 0.52% | 4,629 |
| Nov 20, 2025 | 5.82 | 5.82 | 5.26 | 5.79 | 5.73 | 6.04% | 945 |
| Nov 19, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.41 | 2.44% | 1,700 |
| Nov 17, 2025 | 5.25 | 5.33 | 5.25 | 5.33 | 5.28 | 1.52% | 7,873 |
| Nov 14, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.20 | 1.16% | 6,500 |
| Nov 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.14 | 1.37% | 100 |
| Nov 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | - | 1,000 |
| Nov 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.07 | 0.27% | 5,100 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.06 | 0.51% | 41,600 |
| Nov 3, 2025 | 5.05 | 5.14 | 5.05 | 5.08 | 5.03 | 1.01% | 15,234 |
| Oct 31, 2025 | 5.03 | 5.10 | 5.02 | 5.03 | 4.98 | -0.42% | 3,200 |
| Oct 30, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.00 | - | 1,500 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.00 | 2.02% | 4,900 |
| Oct 28, 2025 | 5.05 | 5.05 | 4.95 | 4.95 | 4.90 | -1.00% | 1,363 |
| Oct 27, 2025 | 5.05 | 5.05 | 4.99 | 5.00 | 4.95 | -1.96% | 8,000 |
| Oct 24, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.05 | - | 4,351 |