The Baraboo Bancorporation, Inc. (BAOB)
OTCMKTS · Delayed Price · Currency is USD
6.15
-0.08 (-1.28%)
Feb 12, 2026, 3:57 PM EST
BAOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | - | -3.69% | 67 |
| Feb 9, 2026 | 6.07 | 6.23 | 6.07 | 6.23 | 6.23 | 3.83% | 4,739 |
| Feb 6, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | 0.84% | 1,577 |
| Jan 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.09% | 100 |
| Jan 28, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | -0.24% | 1,200 |
| Jan 23, 2026 | 5.87 | 5.90 | 5.87 | 5.90 | 5.90 | 0.51% | 201 |
| Jan 22, 2026 | 5.87 | 5.92 | 5.87 | 5.87 | 5.87 | - | 7,100 |
| Jan 21, 2026 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | -1.59% | 5,679 |
| Jan 14, 2026 | 5.97 | 5.97 | 5.97 | 5.97 | 5.97 | 1.62% | 167 |
| Jan 12, 2026 | 5.84 | 5.87 | 5.84 | 5.87 | 5.87 | 1.21% | 749 |
| Jan 8, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -1.19% | 1,037 |
| Jan 5, 2026 | 5.83 | 5.87 | 5.83 | 5.87 | 5.87 | - | 200 |
| Dec 31, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.87 | 2.62% | 100 |
| Dec 30, 2025 | 5.75 | 5.75 | 5.72 | 5.72 | 5.72 | -0.44% | 353 |
| Dec 29, 2025 | 5.72 | 5.75 | 5.72 | 5.75 | 5.74 | 0.61% | 3,141 |
| Dec 22, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | - | 173 |
| Dec 19, 2025 | 5.65 | 5.71 | 5.65 | 5.71 | 5.71 | 1.06% | 10,228 |
| Dec 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.36% | 1,000 |
| Dec 12, 2025 | 5.72 | 5.72 | 5.63 | 5.63 | 5.60 | -3.92% | 200 |
| Dec 10, 2025 | 5.75 | 5.86 | 5.75 | 5.86 | 5.83 | 1.91% | 853 |
| Dec 5, 2025 | 5.70 | 5.75 | 5.70 | 5.75 | 5.72 | 2.68% | 878 |
| Dec 3, 2025 | 5.53 | 5.60 | 5.53 | 5.60 | 5.57 | 0.90% | 2,100 |
| Dec 2, 2025 | 5.60 | 5.60 | 5.45 | 5.55 | 5.52 | -5.45% | 6,479 |
| Nov 26, 2025 | 5.65 | 5.87 | 5.45 | 5.87 | 5.84 | - | 1,449 |
| Nov 25, 2025 | 5.87 | 5.87 | 5.87 | 5.87 | 5.84 | 0.86% | 200 |
| Nov 21, 2025 | 5.78 | 5.82 | 5.78 | 5.82 | 5.79 | 0.52% | 4,629 |
| Nov 20, 2025 | 5.82 | 5.82 | 5.26 | 5.79 | 5.76 | 6.04% | 945 |
| Nov 19, 2025 | 5.45 | 5.46 | 5.45 | 5.46 | 5.43 | 2.44% | 1,700 |
| Nov 17, 2025 | 5.25 | 5.33 | 5.25 | 5.33 | 5.30 | 1.52% | 7,873 |
| Nov 14, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | 1.16% | 6,500 |
| Nov 13, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.16 | 1.37% | 100 |
| Nov 7, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | - | 1,000 |
| Nov 5, 2025 | 5.12 | 5.12 | 5.12 | 5.12 | 5.09 | 0.27% | 5,100 |
| Nov 4, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.08 | 0.51% | 41,600 |
| Nov 3, 2025 | 5.05 | 5.14 | 5.05 | 5.08 | 5.05 | 1.01% | 15,234 |
| Oct 31, 2025 | 5.03 | 5.10 | 5.02 | 5.03 | 5.00 | -0.42% | 3,200 |
| Oct 30, 2025 | 5.05 | 5.10 | 5.00 | 5.05 | 5.02 | - | 1,500 |
| Oct 29, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.02 | 2.02% | 4,900 |
| Oct 28, 2025 | 5.05 | 5.05 | 4.95 | 4.95 | 4.92 | -1.00% | 1,363 |
| Oct 27, 2025 | 5.05 | 5.05 | 4.99 | 5.00 | 4.97 | -1.96% | 8,000 |
| Oct 24, 2025 | 5.10 | 5.14 | 5.10 | 5.10 | 5.07 | - | 4,351 |
| Oct 23, 2025 | 5.10 | 5.11 | 5.08 | 5.10 | 5.07 | - | 2,381 |
| Oct 22, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.07 | 1.80% | 3,003 |
| Oct 21, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | -1.76% | 1,049 |
| Oct 20, 2025 | 5.01 | 5.10 | 5.01 | 5.10 | 5.07 | 2.00% | 1,500 |
| Oct 17, 2025 | 4.95 | 5.00 | 4.95 | 5.00 | 4.97 | 3.09% | 300 |
| Oct 14, 2025 | 4.84 | 4.85 | 4.84 | 4.85 | 4.82 | 0.60% | 500 |
| Oct 3, 2025 | 4.84 | 4.84 | 4.82 | 4.82 | 4.80 | 1.92% | 200 |
| Oct 2, 2025 | 4.75 | 4.75 | 4.73 | 4.73 | 4.70 | 0.21% | 14,031 |
| Oct 1, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | 4.69 | - | 400 |