Baker Boyer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	42.00	42.00	41.66	42.00	42.00	-0.59%	1,770
Mar 10, 2026	43.50	43.50	42.25	42.25	41.75	-5.06%	434
Mar 9, 2026	44.50	44.50	44.50	44.50	43.97	-	300
Mar 6, 2026	44.50	44.50	44.50	44.50	43.97	-1.11%	306
Mar 3, 2026	45.00	45.00	45.00	45.00	44.47	-	242
Mar 2, 2026	45.00	45.00	45.00	45.00	44.47	1.12%	276
Feb 26, 2026	44.50	44.50	44.50	44.50	43.97	3.51%	792
Feb 6, 2026	42.99	42.99	42.99	42.99	42.48	2.36%	100
Jan 29, 2026	42.00	42.00	42.00	42.00	41.50	-2.78%	868
Jan 28, 2026	43.50	43.57	42.67	43.20	42.69	-0.69%	1,379
Jan 15, 2026	43.50	43.50	43.50	43.50	42.99	2.35%	2,100
Jan 14, 2026	42.50	42.50	42.50	42.50	42.00	-	170
Jan 6, 2026	42.50	42.50	42.50	42.50	42.00	-0.70%	607
Dec 16, 2025	42.00	42.80	42.00	42.80	41.80	3.01%	1,977
Dec 15, 2025	41.55	41.55	41.55	41.55	40.58	-	600
Dec 10, 2025	41.99	41.99	41.55	41.55	40.58	-	1,766
Dec 9, 2025	41.55	41.55	41.55	41.55	40.58	0.12%	1,100
Dec 3, 2025	41.09	41.50	41.09	41.50	40.53	2.14%	1,063
Dec 2, 2025	40.64	40.64	40.63	40.63	39.68	-1.50%	201
Nov 24, 2025	41.25	41.25	40.65	41.25	40.29	0.61%	651
Nov 19, 2025	41.25	41.25	41.00	41.00	40.04	-0.61%	2,147
Nov 17, 2025	41.25	41.25	41.25	41.25	40.29	0.61%	260
Nov 4, 2025	41.50	41.50	41.00	41.00	40.04	-1.20%	6,350
Oct 21, 2025	41.50	41.50	41.01	41.50	40.53	-	4,103
Oct 20, 2025	41.75	41.75	41.50	41.50	40.53	-1.78%	501
Oct 14, 2025	42.25	42.25	42.25	42.25	41.26	4.32%	300
Sep 30, 2025	40.50	40.50	40.50	40.50	39.55	-	6,200