Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2025	57.37	57.96	55.73	57.96	57.96	1.36%	5,084,209
Aug 27, 2025	57.50	59.50	57.12	57.18	57.18	-0.56%	5,479,869
Aug 26, 2025	58.00	58.12	57.46	57.50	57.50	-0.81%	2,845,937
Aug 25, 2025	57.75	58.39	57.36	57.97	57.97	0.52%	4,331,293
Aug 22, 2025	56.95	57.76	56.55	57.67	57.67	1.28%	3,589,455
Aug 21, 2025	56.84	57.27	56.66	56.94	56.94	0.18%	2,726,444
Aug 20, 2025	56.58	57.17	56.27	56.84	56.84	0.25%	3,073,821
Aug 19, 2025	57.09	57.28	56.49	56.70	56.70	-0.87%	2,341,305
Aug 18, 2025	56.80	57.34	56.68	57.20	57.20	0.94%	3,005,805
Aug 15, 2025	56.02	56.68	55.97	56.67	56.67	1.02%	2,105,428
Aug 14, 2025	57.32	57.38	56.05	56.10	56.10	-2.20%	3,313,342
Aug 13, 2025	57.50	57.94	57.11	57.36	57.36	-0.07%	2,360,508
Aug 12, 2025	58.49	58.57	57.03	57.40	57.40	-1.70%	2,542,396
Aug 11, 2025	57.71	58.85	57.42	58.39	58.39	1.42%	2,485,185
Aug 8, 2025	57.95	58.27	57.37	57.57	57.57	-0.54%	1,684,245
Aug 7, 2025	58.30	58.50	57.76	57.88	57.88	-0.72%	2,455,120
Aug 6, 2025	58.18	58.93	57.81	58.30	58.30	-	4,147,169
Aug 5, 2025	59.00	59.69	57.66	58.30	58.30	-0.70%	3,359,720
Aug 4, 2025	57.65	59.10	57.46	58.71	58.71	1.66%	2,322,774
Aug 1, 2025	57.26	58.18	56.59	57.75	57.75	0.91%	2,923,939
Jul 31, 2025	58.35	58.76	57.01	57.23	57.23	-2.09%	2,803,714
Jul 30, 2025	59.88	60.40	58.10	58.45	58.45	-2.60%	3,263,427
Jul 29, 2025	59.88	60.20	59.31	60.01	60.01	0.23%	2,405,113
Jul 28, 2025	59.29	60.21	58.89	59.87	59.87	1.39%	3,008,606
Jul 25, 2025	58.40	59.70	58.18	59.05	59.05	1.03%	3,446,317
Jul 24, 2025	57.09	59.26	57.04	58.45	58.45	2.38%	3,852,951
Jul 23, 2025	57.01	57.99	56.58	57.09	57.09	0.07%	3,432,731
Jul 22, 2025	57.02	57.60	56.39	57.05	57.05	-0.24%	2,331,889
Jul 21, 2025	56.70	57.44	56.52	57.19	57.19	0.35%	1,407,160