Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	52.53	0.84%	1,344,733
Oct 17, 2025	53.10	53.35	51.96	52.09	52.09	-1.68%	2,118,751
Oct 16, 2025	54.98	54.98	52.93	52.98	52.98	-3.30%	2,844,280
Oct 15, 2025	54.71	55.16	54.31	54.79	54.79	0.15%	1,631,969
Oct 14, 2025	55.56	55.84	54.50	54.71	54.71	-1.57%	2,389,817
Oct 13, 2025	54.30	55.71	53.81	55.58	55.58	0.67%	2,491,567
Oct 10, 2025	55.45	55.93	54.97	55.21	55.21	-0.16%	2,349,764
Oct 9, 2025	54.50	55.58	54.10	55.30	55.30	1.47%	3,031,641
Sep 30, 2025	54.40	55.17	53.90	54.50	54.50	0.57%	3,283,988
Sep 29, 2025	54.25	54.58	53.20	54.19	54.19	0.07%	2,331,266
Sep 26, 2025	53.44	54.63	53.06	54.15	54.15	1.56%	2,891,392
Sep 25, 2025	53.05	53.81	52.83	53.32	53.32	0.36%	1,764,725
Sep 24, 2025	52.17	53.18	52.12	53.13	53.13	1.68%	1,687,367
Sep 23, 2025	52.82	53.08	51.81	52.25	52.25	-1.14%	1,789,369
Sep 22, 2025	53.21	53.33	52.76	52.85	52.85	-1.27%	1,601,484
Sep 19, 2025	53.16	53.76	52.81	53.53	53.53	0.70%	2,248,269
Sep 18, 2025	53.87	54.08	52.80	53.16	53.16	-1.34%	2,463,982
Sep 17, 2025	53.45	53.89	53.25	53.88	53.88	0.75%	1,777,023
Sep 16, 2025	53.26	53.52	53.03	53.48	53.48	0.32%	1,826,697
Sep 15, 2025	53.21	53.50	52.81	53.31	53.31	0.40%	1,721,790
Sep 12, 2025	53.70	53.70	53.10	53.10	53.10	-0.88%	2,232,892
Sep 11, 2025	52.94	53.63	52.71	53.57	53.57	1.17%	2,085,329
Sep 10, 2025	52.88	53.45	52.84	52.95	52.95	0.13%	1,302,618
Sep 9, 2025	53.85	53.93	52.88	52.88	52.88	-2.02%	2,359,244
Sep 8, 2025	53.65	54.02	53.17	53.97	53.97	0.22%	2,561,826
Sep 5, 2025	53.45	53.95	53.13	53.85	53.85	1.05%	1,927,593
Sep 4, 2025	54.48	54.73	53.01	53.29	53.29	-2.22%	2,880,285
Sep 3, 2025	56.26	56.41	54.35	54.50	54.50	-2.90%	2,888,609
Sep 2, 2025	56.90	56.90	55.46	56.13	56.13	-1.46%	3,326,381
Sep 1, 2025	58.00	58.48	56.83	56.96	56.96	-2.13%	4,168,583
Aug 29, 2025	58.48	58.77	57.51	58.20	58.20	0.41%	5,122,498