The Baraboo Bancorporation, Inc. (BAOB)
OTCMKTS · Delayed Price · Currency is USD
6.35
-0.39 (-5.79%)
May 29, 2026, 11:17 AM EST
BAOB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 6.46 | 6.74 | 6.35 | 6.74 | 6.74 | -0.15% | 1,300 |
| May 19, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 2,000 |
| May 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | 105 |
| May 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 3.05% | 100 |
| May 7, 2026 | 6.30 | 6.55 | 6.30 | 6.55 | 6.55 | 1.71% | 950 |
| May 4, 2026 | 6.35 | 6.44 | 6.35 | 6.44 | 6.44 | 2.71% | 1,300 |
| May 1, 2026 | 6.39 | 6.39 | 6.27 | 6.27 | 6.27 | -2.64% | 2,000 |
| Apr 30, 2026 | 6.44 | 6.44 | 6.41 | 6.44 | 6.44 | - | 500 |
| Apr 27, 2026 | 6.27 | 6.44 | 6.27 | 6.44 | 6.44 | 1.42% | 800 |
| Apr 15, 2026 | 6.42 | 6.42 | 6.17 | 6.35 | 6.35 | 0.79% | 1,100 |
| Apr 13, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1,000 |
| Apr 10, 2026 | 6.25 | 6.30 | 6.16 | 6.30 | 6.30 | - | 10,080 |
| Apr 9, 2026 | 6.17 | 6.30 | 6.16 | 6.30 | 6.30 | - | 4,800 |
| Apr 8, 2026 | 6.20 | 6.44 | 6.16 | 6.30 | 6.30 | 1.26% | 9,600 |
| Apr 7, 2026 | 6.25 | 6.30 | 6.16 | 6.22 | 6.22 | -1.24% | 10,903 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.30 | 6.30 | 6.30 | -3.82% | 3,386 |
| Apr 1, 2026 | 6.37 | 6.55 | 6.15 | 6.55 | 6.55 | -2.96% | 601 |
| Mar 31, 2026 | 6.39 | 6.75 | 6.39 | 6.75 | 6.75 | 5.13% | 2,086 |
| Mar 27, 2026 | 6.40 | 6.42 | 6.40 | 6.42 | 6.42 | -1.38% | 3,000 |
| Mar 25, 2026 | 6.55 | 6.65 | 6.51 | 6.51 | 6.51 | 0.16% | 1,600 |
| Mar 19, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 0.46% | 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 | -0.43% | 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 | 0.89% | 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 |