Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	51.07	51.64	50.30	50.72	50.72	-0.65%	2,489,043
Jun 2, 2026	51.75	51.98	50.62	51.05	51.05	-1.03%	2,608,213
Jun 1, 2026	52.01	52.25	51.40	51.58	51.58	-0.73%	3,140,194
May 29, 2026	54.02	54.52	51.61	51.96	51.96	-4.06%	3,801,388
May 28, 2026	53.35	56.23	53.00	54.16	54.16	1.61%	4,359,805
May 27, 2026	54.50	54.96	52.88	53.30	53.30	-1.79%	3,276,677
May 26, 2026	56.60	56.60	53.61	54.27	54.27	-4.15%	5,353,467
May 25, 2026	56.38	57.22	55.68	56.62	56.62	0.66%	3,031,540
May 22, 2026	57.57	57.57	55.47	56.25	56.25	-1.32%	6,183,565
May 21, 2026	59.20	59.96	56.90	57.00	57.00	-3.99%	4,484,773
May 20, 2026	58.60	59.98	57.96	59.37	59.37	0.87%	3,204,618
May 19, 2026	58.47	59.20	57.76	58.86	58.86	0.68%	2,574,457
May 18, 2026	58.00	59.36	57.68	58.46	58.46	-	2,638,520
May 15, 2026	59.38	59.80	57.91	58.46	58.46	-1.08%	3,225,723
May 14, 2026	61.45	61.96	59.01	59.10	59.10	-3.81%	3,759,081
May 13, 2026	59.85	62.10	59.61	61.44	61.44	1.87%	3,910,659
May 12, 2026	61.38	61.58	60.02	60.31	60.31	-2.06%	3,542,690
May 11, 2026	62.66	63.22	61.37	61.58	61.58	-0.71%	4,890,146
May 8, 2026	59.80	62.28	59.61	62.02	62.02	3.25%	4,911,230
May 7, 2026	59.45	60.29	59.10	60.07	60.07	1.69%	3,203,823
May 6, 2026	57.59	60.09	57.55	59.07	59.07	2.86%	4,143,876
Apr 30, 2026	56.70	57.89	56.60	57.43	57.43	1.11%	2,438,483
Apr 29, 2026	56.00	57.07	56.00	56.80	56.80	0.74%	1,850,605
Apr 28, 2026	57.65	57.90	56.06	56.38	56.38	-2.94%	2,974,201
Apr 27, 2026	58.41	58.53	56.55	58.09	58.09	-0.46%	3,290,581
Apr 24, 2026	59.71	60.13	58.11	58.36	58.36	-2.73%	3,274,995
Apr 23, 2026	59.55	61.66	59.54	60.00	60.00	0.57%	4,337,191
Apr 22, 2026	60.27	60.27	58.73	59.66	59.66	-1.01%	3,683,427
Apr 21, 2026	61.41	61.41	60.03	60.27	60.27	-1.47%	2,407,067
Apr 20, 2026	60.36	61.71	59.83	61.17	61.17	1.49%	4,217,938
Apr 17, 2026	60.85	60.95	59.71	60.27	60.27	-1.23%	3,390,351
Apr 16, 2026	61.50	61.70	60.53	61.02	61.02	-0.60%	3,369,185
Apr 15, 2026	60.85	63.20	60.84	61.39	61.39	1.24%	4,202,628
Apr 14, 2026	60.56	61.00	60.08	60.64	60.64	0.93%	2,360,069
Apr 13, 2026	59.52	60.70	59.52	60.08	60.08	0.81%	1,775,110
Apr 10, 2026	59.49	60.49	59.49	59.60	59.60	0.83%	1,743,384
Apr 9, 2026	60.01	60.16	59.04	59.11	59.11	-2.43%	1,985,746
Apr 8, 2026	59.53	60.66	59.18	60.58	60.58	4.57%	2,691,844
Apr 7, 2026	58.51	58.83	57.62	57.93	57.93	-0.63%	1,645,579
Apr 3, 2026	59.32	59.84	58.17	58.30	58.30	-1.12%	1,271,028
Apr 2, 2026	60.10	60.47	58.61	58.96	58.96	-2.53%	2,162,877
Apr 1, 2026	60.00	61.27	60.00	60.49	60.49	2.35%	2,330,724
Mar 31, 2026	59.80	60.99	59.00	59.10	59.10	-0.69%	2,287,402
Mar 30, 2026	59.49	60.39	59.21	59.51	59.51	-1.23%	1,926,930
Mar 27, 2026	59.02	60.64	58.99	60.25	60.25	0.94%	1,623,319
Mar 26, 2026	60.00	60.66	59.40	59.69	59.69	-0.63%	2,216,981
Mar 25, 2026	59.63	60.55	59.59	60.07	60.07	1.08%	2,511,223
Mar 24, 2026	58.07	59.50	58.02	59.43	59.43	4.28%	3,392,505
Mar 23, 2026	59.00	59.00	56.60	56.99	56.99	-3.93%	3,668,245
Mar 20, 2026	60.51	60.98	59.07	59.32	59.32	-1.79%	2,102,848