Baker Boyer Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2025	40.52	45.63	40.52	45.63	45.63	11.23%	358
Apr 1, 2025	41.02	41.02	41.02	41.02	41.02	0.06%	104
Mar 27, 2025	41.00	41.00	41.00	41.00	41.00	0.49%	234
Mar 20, 2025	40.80	40.80	40.80	40.80	40.80	-4.01%	106
Mar 18, 2025	43.00	43.00	42.50	42.50	42.00	4.30%	232
Mar 13, 2025	40.75	40.75	40.75	40.75	40.27	4.76%	124
Feb 4, 2025	38.90	38.90	38.90	38.90	38.44	2.53%	400
Jan 16, 2025	37.94	37.94	37.94	37.94	37.49	10.48%	150
Dec 23, 2024	34.35	34.35	34.34	34.34	33.94	-1.89%	1,000
Dec 20, 2024	34.30	35.00	34.30	35.00	34.59	0.36%	300
Dec 19, 2024	35.00	35.00	34.88	34.88	33.97	0.94%	302
Dec 18, 2024	34.56	34.66	34.55	34.55	33.65	0.14%	306
Dec 13, 2024	34.50	34.50	34.50	34.50	33.61	1.47%	345
Dec 10, 2024	34.00	34.00	34.00	34.00	33.12	-	200
Dec 6, 2024	33.21	34.00	33.20	34.00	33.12	3.03%	609
Dec 3, 2024	33.00	33.00	33.00	33.00	32.14	-5.71%	100
Nov 27, 2024	35.00	35.00	34.50	35.00	34.09	8.66%	735
Nov 25, 2024	35.10	35.10	32.21	32.21	31.38	-10.53%	2,300
Nov 21, 2024	36.00	36.00	36.00	36.00	35.07	-	225
Nov 20, 2024	36.00	36.00	36.00	36.00	35.07	2.71%	150
Nov 13, 2024	35.05	35.05	35.05	35.05	34.14	-	300
Nov 8, 2024	36.40	36.40	35.05	35.05	34.14	-3.44%	770
Nov 7, 2024	36.25	36.30	36.25	36.30	35.36	0.83%	205
Nov 6, 2024	35.95	36.00	35.95	36.00	35.07	1.27%	300
Nov 5, 2024	35.52	35.55	35.05	35.55	34.63	0.71%	574
Nov 4, 2024	35.00	35.73	35.00	35.30	34.39	-0.56%	630