Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	50.45	50.76	49.80	50.09	50.09	-0.06%	2,187,420
Sep 29, 2026	52.20	52.65	50.00	50.12	50.12	-4.02%	3,369,517
Sep 28, 2026	52.78	53.55	51.90	52.22	52.22	-1.08%	1,821,832
Sep 24, 2026	54.21	54.35	52.30	52.79	52.79	-2.62%	2,625,930
Sep 23, 2026	54.50	54.73	53.71	54.21	54.21	-0.57%	2,053,748
Sep 22, 2026	56.00	56.49	54.49	54.52	54.52	-2.85%	1,981,147
Sep 21, 2026	55.29	56.98	54.93	56.12	56.12	1.30%	1,832,306
Sep 18, 2026	55.30	55.90	54.88	55.40	55.40	0.18%	2,083,746
Sep 17, 2026	55.68	56.72	55.24	55.30	55.30	-0.93%	1,803,467
Sep 16, 2026	55.40	55.85	54.60	55.82	55.82	0.20%	1,987,754
Sep 15, 2026	57.18	57.20	55.00	55.71	55.71	-3.01%	2,835,211
Sep 14, 2026	54.91	57.77	53.81	57.44	57.44	4.06%	5,825,663
Sep 11, 2026	54.60	55.40	54.01	55.20	55.20	0.24%	3,109,137
Sep 10, 2026	55.50	56.01	54.56	55.07	55.07	-1.13%	2,979,399
Sep 9, 2026	54.50	56.30	54.10	55.70	55.70	1.72%	4,275,762
Sep 8, 2026	52.90	55.30	52.83	54.76	54.76	3.15%	4,144,754
Sep 7, 2026	52.54	53.71	51.60	53.09	53.09	0.34%	3,368,254
Sep 4, 2026	50.28	53.58	50.20	52.91	52.91	5.48%	5,784,581
Sep 3, 2026	50.15	50.54	49.90	50.16	50.16	0.02%	1,041,358
Sep 2, 2026	49.90	50.55	49.59	50.15	50.15	0.20%	1,379,650
Sep 1, 2026	49.89	50.74	49.80	50.05	50.05	0.22%	1,247,489
Aug 31, 2026	49.70	50.25	49.30	49.94	49.94	0.08%	1,216,971
Aug 28, 2026	50.10	50.51	49.82	49.90	49.90	-0.16%	1,038,987
Aug 27, 2026	49.66	50.14	49.26	49.98	49.98	0.66%	1,043,116
Aug 26, 2026	49.23	50.01	49.22	49.65	49.65	0.75%	987,139
Aug 25, 2026	49.10	49.58	48.88	49.28	49.28	0.06%	758,410
Aug 24, 2026	49.92	50.34	49.21	49.25	49.25	-1.40%	1,021,630
Aug 21, 2026	49.59	50.40	49.36	49.95	49.95	0.10%	899,287
Aug 20, 2026	49.68	50.23	49.68	49.90	49.90	0.20%	853,615
Aug 19, 2026	51.28	51.46	49.72	49.80	49.80	-2.28%	1,795,084
Aug 18, 2026	51.88	51.88	50.40	50.96	50.96	-1.75%	1,862,847
Aug 17, 2026	51.78	52.17	51.55	51.87	51.87	0.14%	1,262,847
Aug 14, 2026	51.34	52.09	51.09	51.80	51.80	0.97%	1,288,554
Aug 13, 2026	51.82	52.21	51.30	51.30	51.30	-0.98%	1,091,306
Aug 12, 2026	52.29	52.65	51.73	51.81	51.81	-1.20%	1,307,803
Aug 11, 2026	52.08	52.80	51.26	52.44	52.44	-0.68%	2,002,331
Aug 10, 2026	51.98	52.94	51.32	52.80	52.80	2.11%	2,159,148
Aug 7, 2026	51.95	51.95	50.95	51.71	51.71	-0.37%	1,764,499
Aug 6, 2026	52.66	52.84	51.66	51.90	51.90	-1.67%	2,142,498
Aug 5, 2026	52.97	53.21	52.55	52.78	52.78	-0.40%	2,009,926
Aug 4, 2026	53.02	53.28	52.31	52.99	52.99	-0.06%	2,003,172
Aug 3, 2026	51.56	53.50	51.40	53.02	53.02	2.75%	2,850,312
Jul 31, 2026	51.60	52.16	51.04	51.60	51.60	0.70%	2,303,246
Jul 30, 2026	50.88	51.74	50.67	51.24	51.24	0.29%	1,917,841
Jul 29, 2026	49.51	51.33	49.51	51.09	51.09	3.15%	2,564,042
Jul 28, 2026	50.42	50.77	49.13	49.53	49.53	-2.52%	1,768,786
Jul 27, 2026	50.00	50.82	49.70	50.81	50.81	1.62%	1,497,388
Jul 24, 2026	50.49	51.34	50.00	50.00	50.00	-1.63%	1,672,072
Jul 23, 2026	50.26	50.99	49.89	50.83	50.83	1.42%	1,457,826
Jul 22, 2026	50.75	50.89	49.87	50.12	50.12	-1.59%	1,726,253