Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	59.00	59.10	57.44	57.91	57.91	-0.92%	7,938,453
Dec 31, 2025	56.70	58.97	56.70	58.45	58.45	2.76%	8,578,444
Dec 30, 2025	57.15	58.00	56.58	56.88	56.88	-1.30%	6,412,287
Dec 29, 2025	57.00	58.35	56.86	57.63	57.63	1.11%	7,753,464
Dec 26, 2025	57.30	57.74	56.51	57.00	57.00	-0.87%	6,339,398
Dec 25, 2025	55.70	57.99	55.52	57.50	57.50	2.84%	9,231,662
Dec 24, 2025	54.72	56.15	54.33	55.91	55.91	2.19%	5,186,097
Dec 23, 2025	55.29	56.80	54.55	54.71	54.71	-0.56%	5,932,389
Dec 22, 2025	55.84	56.36	54.99	55.02	55.02	-1.29%	4,720,837
Dec 19, 2025	55.58	57.00	55.53	55.74	55.74	0.38%	6,514,453
Dec 18, 2025	51.98	57.81	51.86	55.53	55.53	6.38%	10,956,120
Dec 17, 2025	53.00	53.15	51.54	52.20	52.20	-1.69%	4,171,187
Dec 16, 2025	55.72	55.81	53.00	53.10	53.10	-4.60%	6,028,362
Dec 15, 2025	55.44	56.19	54.83	55.66	55.66	0.92%	7,355,972
Dec 12, 2025	54.53	55.68	54.00	55.15	55.15	1.10%	8,496,414
Dec 11, 2025	54.08	55.15	53.80	54.55	54.55	1.02%	3,939,951
Dec 10, 2025	53.72	54.45	53.32	54.00	54.00	0.22%	2,736,582
Dec 9, 2025	54.20	54.88	53.78	53.88	53.88	-0.96%	2,296,032
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