Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 8, 2025	54.65	55.99	54.38	54.40	54.40	-0.26%	3,300,286
Dec 5, 2025	54.38	54.54	53.90	54.54	54.54	0.06%	1,960,947
Dec 4, 2025	53.95	54.60	53.80	54.51	54.51	1.04%	2,035,103
Dec 3, 2025	54.68	54.80	53.83	53.95	53.95	-1.24%	1,662,073
Dec 2, 2025	54.52	54.96	54.25	54.63	54.63	-0.15%	1,798,337
Dec 1, 2025	54.42	55.20	54.23	54.71	54.71	0.51%	2,476,201
Nov 28, 2025	54.00	54.43	53.86	54.43	54.43	1.15%	1,532,884
Nov 27, 2025	53.56	54.24	53.56	53.81	53.81	0.45%	1,422,270
Nov 26, 2025	54.16	54.38	53.51	53.57	53.57	-1.11%	1,776,163
Nov 25, 2025	54.20	54.50	53.74	54.17	54.17	-0.07%	1,750,445
Nov 24, 2025	53.42	54.30	53.12	54.21	54.21	1.73%	1,917,621
Nov 21, 2025	53.63	53.68	52.63	53.29	53.29	0.17%	1,813,918
Nov 20, 2025	53.99	54.11	53.20	53.20	53.20	-1.13%	1,038,314
Nov 19, 2025	53.69	54.48	53.55	53.81	53.81	0.20%	1,725,915
Nov 18, 2025	53.89	54.20	53.43	53.70	53.70	-0.76%	1,300,863
Nov 17, 2025	54.28	54.64	53.73	54.11	54.11	0.48%	1,294,539
Nov 14, 2025	53.46	54.09	53.42	53.85	53.85	0.49%	1,101,347
Nov 13, 2025	53.45	53.79	53.39	53.59	53.59	0.22%	1,194,699
Nov 12, 2025	53.80	53.97	53.36	53.47	53.47	-0.76%	1,338,223
Nov 11, 2025	54.69	54.69	53.60	53.88	53.88	-0.63%	1,622,335
Nov 10, 2025	54.25	54.46	53.81	54.22	54.22	0.13%	963,614
Nov 7, 2025	54.32	54.41	53.81	54.15	54.15	-0.31%	1,182,567
Nov 6, 2025	54.10	54.77	53.97	54.32	54.32	0.85%	1,552,129
Nov 5, 2025	54.02	54.18	53.70	53.86	53.86	-0.66%	1,153,650
Nov 4, 2025	54.03	54.47	53.84	54.22	54.22	-0.04%	1,513,937
Nov 3, 2025	53.56	54.26	53.15	54.24	54.24	1.18%	1,686,313
Oct 31, 2025	53.36	53.89	53.30	53.61	53.61	0.22%	1,471,431
Oct 30, 2025	53.80	53.94	53.35	53.49	53.49	-0.21%	1,721,818
Oct 29, 2025	53.90	53.96	53.56	53.60	53.60	-0.63%	1,323,037
Oct 28, 2025	53.75	54.08	53.14	53.94	53.94	0.63%	1,676,773
Oct 27, 2025	53.30	53.80	52.98	53.60	53.60	0.73%	1,890,478
Oct 24, 2025	52.50	53.28	52.27	53.21	53.21	1.88%	2,270,357
Oct 23, 2025	52.16	52.26	51.59	52.23	52.23	0.35%	1,202,586
Oct 22, 2025	52.47	52.65	51.92	52.05	52.05	-0.48%	903,107
Oct 21, 2025	52.25	52.69	52.23	52.30	52.30	-0.44%	1,272,434
Oct 20, 2025	52.34	52.88	52.10	52.53	52.30	0.84%	1,344,733
Oct 17, 2025	53.10	53.35	51.96	52.09	51.86	-1.68%	2,118,751
Oct 16, 2025	54.98	54.98	52.93	52.98	52.75	-3.30%	2,844,280
Oct 15, 2025	54.71	55.16	54.31	54.79	54.55	0.15%	1,631,969
Oct 14, 2025	55.56	55.84	54.50	54.71	54.47	-1.57%	2,389,817
Oct 13, 2025	54.30	55.71	53.81	55.58	55.34	0.67%	2,491,567
Oct 10, 2025	55.45	55.93	54.97	55.21	54.97	-0.16%	2,349,764
Oct 9, 2025	54.50	55.58	54.10	55.30	55.06	1.47%	3,031,641
Sep 30, 2025	54.40	55.17	53.90	54.50	54.26	0.57%	3,283,988
Sep 29, 2025	54.25	54.58	53.20	54.19	53.95	0.07%	2,331,266
Sep 26, 2025	53.44	54.63	53.06	54.15	53.91	1.56%	2,891,392
Sep 25, 2025	53.05	53.81	52.83	53.32	53.09	0.36%	1,764,725
Sep 24, 2025	52.17	53.18	52.12	53.13	52.90	1.68%	1,687,367
Sep 23, 2025	52.82	53.08	51.81	52.25	52.02	-1.14%	1,789,369
Sep 22, 2025	53.21	53.33	52.76	52.85	52.62	-1.27%	1,601,484