Baker Boyer Bancorp (BBBK)
OTCMKTS · Delayed Price · Currency is USD
43.60
+1.60 (3.81%)
At close: Aug 27, 2025
Baker Boyer Bancorp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 3.81% | 100 |
| Aug 26, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | 1.82% | 100 |
| Aug 20, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | - | 501 |
| Aug 19, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.61% | 112 |
| Aug 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.74% | 200 |
| Aug 7, 2025 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | 0.40% | 262 |
| Jul 29, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.07% | 100 |
| Jul 28, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.94% | 341 |
| Jul 25, 2025 | 40.13 | 40.61 | 40.13 | 40.61 | 40.61 | 1.50% | 500 |
| Jul 18, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | 0.02% | 253 |
| Jul 10, 2025 | 40.24 | 40.24 | 40.00 | 40.00 | 40.00 | - | 819 |
| Jun 30, 2025 | 40.10 | 40.37 | 38.76 | 40.00 | 40.00 | -1.91% | 14,212 |
| Jun 18, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.64% | 408 |
| Jun 17, 2025 | 40.53 | 40.87 | 40.52 | 40.52 | 40.02 | -1.17% | 453 |
| Jun 11, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.49 | 1.18% | 200 |
| Jun 9, 2025 | 40.55 | 40.55 | 40.52 | 40.52 | 40.02 | -0.07% | 3,099 |
| May 29, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.05 | - | 200 |
| May 28, 2025 | 40.53 | 40.55 | 40.53 | 40.55 | 40.05 | - | 550 |
| May 16, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.05 | 0.07% | 104 |
| May 15, 2025 | 41.00 | 41.00 | 40.52 | 40.52 | 40.02 | -1.17% | 700 |
| May 14, 2025 | 40.76 | 41.00 | 40.76 | 41.00 | 40.49 | 0.81% | 636 |
| May 2, 2025 | 43.00 | 43.00 | 40.67 | 40.67 | 40.17 | 0.25% | 476 |
| Apr 29, 2025 | 40.80 | 40.80 | 40.57 | 40.57 | 40.07 | -11.09% | 996 |
| Apr 2, 2025 | 40.52 | 45.63 | 40.52 | 45.63 | 45.07 | 11.23% | 358 |
| Apr 1, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 40.52 | 0.06% | 104 |
| Mar 27, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 40.49 | 0.49% | 234 |
| Mar 20, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.30 | -4.01% | 106 |
| Mar 18, 2025 | 43.00 | 43.00 | 42.50 | 42.50 | 41.48 | 4.30% | 232 |