Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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