Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	58.07	59.50	58.02	59.43	59.43	4.28%	3,392,505
Mar 23, 2026	59.00	59.00	56.60	56.99	56.99	-3.93%	3,668,245
Mar 20, 2026	60.51	60.98	59.07	59.32	59.32	-1.79%	2,102,848
Mar 19, 2026	61.60	61.90	60.32	60.40	60.40	-3.21%	3,165,108
Mar 18, 2026	61.68	62.55	60.80	62.40	62.40	1.17%	3,178,718
Mar 17, 2026	63.59	64.32	61.57	61.68	61.68	-2.56%	3,019,274
Mar 16, 2026	65.03	65.38	63.28	63.30	63.30	-2.62%	3,989,465
Mar 13, 2026	66.47	66.55	64.75	65.00	65.00	-2.64%	3,066,995
Mar 12, 2026	66.30	67.73	65.91	66.76	66.76	0.56%	3,688,822
Mar 11, 2026	69.21	69.21	66.00	66.39	66.39	-3.50%	3,338,554
Mar 10, 2026	68.35	69.81	68.05	68.80	68.80	1.27%	2,222,421
Mar 9, 2026	68.10	68.77	66.80	67.94	67.94	-2.22%	3,759,652
Mar 6, 2026	67.53	71.54	67.13	69.48	69.48	2.10%	4,205,147
Mar 5, 2026	68.38	69.46	67.30	68.05	68.05	-0.34%	3,790,894
Mar 4, 2026	64.01	68.72	63.88	68.28	68.28	4.76%	6,977,575
Mar 3, 2026	72.12	72.15	64.51	65.18	65.18	-9.70%	10,475,417
Mar 2, 2026	74.00	74.73	71.54	72.18	72.18	-1.74%	6,576,876
Feb 27, 2026	76.00	76.00	73.16	73.46	73.46	-3.18%	4,830,835
Feb 26, 2026	74.15	76.81	72.81	75.87	75.87	1.84%	5,374,739
Feb 25, 2026	76.04	76.48	73.70	74.50	74.50	-1.66%	5,427,126
Feb 24, 2026	76.28	77.00	74.80	75.76	75.76	-0.71%	5,758,837
Feb 13, 2026	70.54	78.88	70.54	76.30	76.30	7.92%	13,570,550
Feb 12, 2026	68.90	71.34	68.71	70.70	70.70	2.67%	3,396,738
Feb 11, 2026	70.79	71.28	68.86	68.86	68.86	-2.73%	3,488,056
Feb 10, 2026	72.38	72.80	70.50	70.79	70.79	-2.28%	3,781,021
Feb 9, 2026	72.80	73.40	71.12	72.44	72.44	0.71%	4,082,028
Feb 6, 2026	72.02	73.46	70.07	71.93	71.93	-1.78%	4,776,691
Feb 5, 2026	69.82	74.52	69.31	73.23	73.23	4.02%	7,476,047
Feb 4, 2026	71.19	72.75	69.50	70.40	70.40	-1.81%	5,740,269
Feb 3, 2026	68.92	73.96	68.92	71.70	71.70	3.91%	8,832,945
Feb 2, 2026	67.15	71.77	67.00	69.00	69.00	3.62%	9,011,984
Jan 30, 2026	67.99	69.22	65.29	66.59	66.59	-2.65%	5,490,914
Jan 29, 2026	71.28	72.40	68.38	68.40	68.40	-3.35%	6,283,233
Jan 28, 2026	73.00	73.35	70.50	70.77	70.77	-3.86%	6,048,377
Jan 27, 2026	68.31	75.71	66.57	73.61	73.61	6.68%	12,781,609
Jan 26, 2026	67.40	70.47	65.01	69.00	69.00	2.37%	10,257,440
Jan 23, 2026	67.13	69.70	65.90	67.40	67.40	0.64%	9,630,051
Jan 22, 2026	64.82	68.80	64.80	66.97	66.97	2.24%	8,506,130
Jan 21, 2026	62.05	66.48	62.05	65.50	65.50	4.58%	9,695,328
Jan 20, 2026	64.01	66.00	61.47	62.63	62.63	-3.06%	7,941,037
Jan 19, 2026	60.50	65.03	60.11	64.61	64.61	6.39%	9,486,117
Jan 16, 2026	60.80	60.98	59.52	60.73	60.73	0.63%	4,675,877
Jan 15, 2026	60.61	60.88	59.20	60.35	60.35	-1.52%	6,334,424
Jan 14, 2026	62.40	63.77	60.58	61.28	61.28	-1.79%	9,922,962
Jan 13, 2026	67.88	67.96	62.10	62.40	62.40	-8.34%	12,994,140
Jan 12, 2026	63.11	68.88	62.53	68.08	68.08	9.35%	15,883,350
Jan 9, 2026	63.09	65.48	61.45	62.26	62.26	-0.05%	14,084,280
Jan 8, 2026	59.39	62.99	59.30	62.29	62.29	4.23%	10,617,600
Jan 7, 2026	59.22	60.31	58.58	59.76	59.76	-0.50%	7,167,956
Jan 6, 2026	57.70	60.50	56.97	60.06	60.06	3.71%	9,529,838