Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	48.80	50.01	48.31	49.75	49.75	2.55%	1,907,110
Oct 27, 2026	52.33	52.40	48.00	48.70	48.51	-6.49%	3,244,383
Oct 26, 2026	52.06	52.60	51.21	52.08	51.88	-0.27%	1,702,131
Oct 23, 2026	51.50	52.28	50.28	52.22	52.02	0.42%	2,327,109
Oct 22, 2026	52.46	52.92	51.70	52.00	51.80	-1.07%	1,618,569
Oct 21, 2026	53.30	54.23	52.43	52.56	52.36	-1.90%	1,954,874
Oct 20, 2026	53.56	53.97	52.48	53.58	53.37	-0.41%	2,328,348
Oct 19, 2026	49.49	54.42	49.28	53.80	53.59	8.71%	5,518,791
Oct 16, 2026	48.48	51.00	48.27	49.49	49.30	2.74%	2,994,409
Oct 15, 2026	49.45	49.62	47.90	48.17	47.98	-3.85%	2,229,070
Oct 14, 2026	50.93	51.52	49.74	50.10	49.91	-1.76%	2,779,955
Oct 13, 2026	47.96	51.49	47.60	51.00	50.80	5.39%	3,540,573
Oct 12, 2026	49.13	49.62	48.08	48.39	48.20	-1.55%	1,725,877
Oct 9, 2026	48.90	49.31	47.93	49.15	48.96	0.31%	1,866,151
Oct 8, 2026	50.11	50.45	48.28	49.00	48.81	-2.18%	2,602,281
Sep 30, 2026	50.45	50.76	49.80	50.09	49.90	-0.06%	2,187,420
Sep 29, 2026	52.20	52.65	50.00	50.12	49.93	-4.02%	3,369,517
Sep 28, 2026	52.78	53.55	51.90	52.22	52.02	-1.08%	1,821,832
Sep 24, 2026	54.21	54.35	52.30	52.79	52.59	-2.62%	2,625,930
Sep 23, 2026	54.50	54.73	53.71	54.21	54.00	-0.57%	2,053,748
Sep 22, 2026	56.00	56.49	54.49	54.52	54.31	-2.85%	1,981,147
Sep 21, 2026	55.29	56.98	54.93	56.12	55.90	1.30%	1,832,306
Sep 18, 2026	55.30	55.90	54.88	55.40	55.19	0.18%	2,083,746
Sep 17, 2026	55.68	56.72	55.24	55.30	55.09	-0.93%	1,803,467
Sep 16, 2026	55.40	55.85	54.60	55.82	55.61	0.20%	1,987,754
Sep 15, 2026	57.18	57.20	55.00	55.71	55.50	-3.01%	2,835,211
Sep 14, 2026	54.91	57.77	53.81	57.44	57.22	4.06%	5,825,663
Sep 11, 2026	54.60	55.40	54.01	55.20	54.99	0.24%	3,109,137
Sep 10, 2026	55.50	56.01	54.56	55.07	54.86	-1.13%	2,979,399
Sep 9, 2026	54.50	56.30	54.10	55.70	55.49	1.72%	4,275,762
Sep 8, 2026	52.90	55.30	52.83	54.76	54.55	3.15%	4,144,754
Sep 7, 2026	52.54	53.71	51.60	53.09	52.89	0.34%	3,368,254
Sep 4, 2026	50.28	53.58	50.20	52.91	52.71	5.48%	5,784,581
Sep 3, 2026	50.15	50.54	49.90	50.16	49.97	0.02%	1,041,358
Sep 2, 2026	49.90	50.55	49.59	50.15	49.96	0.20%	1,379,650
Sep 1, 2026	49.89	50.74	49.80	50.05	49.86	0.22%	1,247,489
Aug 31, 2026	49.70	50.25	49.30	49.94	49.75	0.08%	1,216,971
Aug 28, 2026	50.10	50.51	49.82	49.90	49.71	-0.16%	1,038,987
Aug 27, 2026	49.66	50.14	49.26	49.98	49.79	0.66%	1,043,116
Aug 26, 2026	49.23	50.01	49.22	49.65	49.46	0.75%	987,139
Aug 25, 2026	49.10	49.58	48.88	49.28	49.09	0.06%	758,410
Aug 24, 2026	49.92	50.34	49.21	49.25	49.06	-1.40%	1,021,630
Aug 21, 2026	49.59	50.40	49.36	49.95	49.76	0.10%	899,287
Aug 20, 2026	49.68	50.23	49.68	49.90	49.71	0.20%	853,615
Aug 19, 2026	51.28	51.46	49.72	49.80	49.61	-2.28%	1,795,084
Aug 18, 2026	51.88	51.88	50.40	50.96	50.76	-1.75%	1,862,847
Aug 17, 2026	51.78	52.17	51.55	51.87	51.67	0.14%	1,262,847
Aug 14, 2026	51.34	52.09	51.09	51.80	51.60	0.97%	1,288,554
Aug 13, 2026	51.82	52.21	51.30	51.30	51.10	-0.98%	1,091,306
Aug 12, 2026	52.29	52.65	51.73	51.81	51.61	-1.20%	1,307,803