The Baraboo Bancorporation, Inc. (BAOB)
OTCMKTS · Delayed Price · Currency is USD
7.25
-0.03 (-0.41%)
Oct 2, 2026, 11:37 AM EST
BAOB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | 7.28 | -3.58% | 600 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.79% | 100 |
| Sep 21, 2026 | 7.68 | 7.68 | 7.65 | 7.65 | 7.61 | -0.13% | 1,305 |
| Sep 15, 2026 | 7.47 | 7.66 | 7.40 | 7.66 | 7.62 | 0.13% | 5,195 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.61 | -2.67% | 2,991 |
| Sep 4, 2026 | 7.66 | 7.86 | 7.66 | 7.86 | 7.82 | - | 999 |
| Sep 3, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.82 | 6.22% | 1,701 |
| Sep 2, 2026 | 7.77 | 7.80 | 7.40 | 7.40 | 7.36 | -1.33% | 8,690 |
| Aug 27, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | 7.46 | 5.19% | 1,875 |
| Aug 26, 2026 | 7.20 | 7.62 | 7.13 | 7.13 | 7.09 | 0.14% | 2,772 |
| Aug 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.08 | 0.42% | 300 |
| Aug 19, 2026 | 7.09 | 7.09 | 7.07 | 7.09 | 7.05 | - | 8,890 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.05 | - | 200 |
| Aug 14, 2026 | 7.08 | 7.09 | 7.05 | 7.09 | 7.05 | 0.57% | 1,166 |
| Aug 13, 2026 | 7.08 | 7.08 | 6.96 | 7.05 | 7.01 | -0.56% | 12,500 |
| Aug 12, 2026 | 7.02 | 7.09 | 7.02 | 7.09 | 7.05 | 0.85% | 3,784 |
| Aug 11, 2026 | 6.85 | 7.07 | 6.85 | 7.03 | 6.99 | 3.84% | 5,271 |
| Aug 10, 2026 | 6.77 | 6.77 | 6.75 | 6.77 | 6.73 | 0.30% | 700 |
| Aug 7, 2026 | 6.69 | 6.75 | 6.69 | 6.75 | 6.71 | 1.23% | 1,799 |
| Aug 6, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.63 | 0.27% | 602 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | - | 600 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.62 | 0.30% | 299 |
| Jul 29, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | - | 500 |
| Jul 28, 2026 | 6.63 | 6.63 | 6.63 | 6.63 | 6.60 | 0.30% | 201 |
| Jul 27, 2026 | 6.61 | 6.63 | 6.58 | 6.61 | 6.58 | 0.15% | 14,699 |
| Jul 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | -0.17% | 900 |
| Jul 23, 2026 | 6.60 | 6.61 | 6.60 | 6.61 | 6.58 | 0.17% | 1,500 |
| Jul 21, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | 0.61% | 100 |
| Jul 15, 2026 | 6.56 | 6.56 | 6.55 | 6.56 | 6.53 | 0.15% | 8,459 |
| Jul 10, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.52 | -0.76% | 214 |
| Jul 9, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.57 | 0.47% | 5,586 |
| Jul 7, 2026 | 6.60 | 6.60 | 6.57 | 6.57 | 6.53 | -0.47% | 300 |
| Jul 2, 2026 | 6.65 | 6.70 | 6.60 | 6.60 | 6.57 | 1.80% | 2,100 |
| Jun 30, 2026 | 6.48 | 6.48 | 6.48 | 6.48 | 6.45 | 0.17% | 1,000 |
| Jun 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.44 | -1.94% | 300 |
| Jun 25, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.57 | - | 3,000 |
| Jun 24, 2026 | 6.56 | 6.60 | 6.56 | 6.60 | 6.57 | 2.96% | 7,390 |
| Jun 22, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.38 | -2.88% | 400 |
| Jun 18, 2026 | 6.56 | 6.60 | 6.56 | 6.60 | 6.57 | 3.45% | 500 |
| Jun 15, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.35 | 0.16% | 1,000 |
| Jun 10, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | - | 11,500 |
| Jun 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.34 | 0.79% | 26,500 |
| Jun 5, 2026 | 6.43 | 6.45 | 6.35 | 6.35 | 6.29 | -0.31% | 18,600 |
| Jun 4, 2026 | 6.42 | 6.47 | 6.35 | 6.37 | 6.31 | -4.21% | 14,300 |
| May 29, 2026 | 6.35 | 6.65 | 6.35 | 6.65 | 6.58 | -1.34% | 1,600 |
| May 22, 2026 | 6.46 | 6.74 | 6.35 | 6.74 | 6.67 | -0.15% | 1,300 |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - | 2,000 |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | - | 105 |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.68 | 3.05% | 100 |
| May 7, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.49 | 1.71% | 950 |