Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	48.70	49.50	47.70	48.88	48.88	1.43%	2,174,708
Jul 17, 2026	49.56	50.20	48.19	48.19	48.19	-3.23%	2,305,217
Jul 16, 2026	50.00	50.40	49.50	49.80	49.80	-0.70%	1,545,669
Jul 15, 2026	48.97	50.42	48.97	50.15	50.15	2.12%	2,118,810
Jul 14, 2026	48.60	49.54	47.70	49.11	49.11	0.02%	2,226,120
Jul 13, 2026	50.57	50.80	48.73	49.10	49.10	-3.54%	2,604,052
Jul 10, 2026	49.49	52.73	49.00	50.90	50.90	2.86%	3,965,113
Jul 9, 2026	49.01	49.81	48.19	49.70	49.48	2.05%	1,825,198
Jul 8, 2026	49.46	49.87	48.70	48.70	48.49	-1.74%	1,580,030
Jul 7, 2026	51.00	51.50	49.50	49.56	49.35	-3.24%	2,150,361
Jul 6, 2026	52.00	54.08	51.05	51.22	51.00	-1.73%	3,393,110
Jul 3, 2026	50.30	52.32	50.30	52.12	51.89	3.13%	3,122,877
Jul 2, 2026	51.45	52.07	50.34	50.54	50.32	-1.69%	2,375,751
Jul 1, 2026	51.25	52.27	50.80	51.41	51.19	0.35%	2,578,765
Jun 30, 2026	47.90	52.00	47.70	51.23	51.01	6.95%	4,935,135
Jun 29, 2026	47.54	48.55	46.66	47.90	47.69	0.76%	3,277,462
Jun 26, 2026	49.21	49.75	47.00	47.54	47.33	-3.77%	4,226,538
Jun 25, 2026	49.38	50.36	49.00	49.40	49.19	-0.96%	2,549,257
Jun 24, 2026	49.53	50.56	49.39	49.88	49.66	0.06%	2,001,296
Jun 23, 2026	50.56	50.83	49.51	49.85	49.63	-1.58%	2,334,367
Jun 22, 2026	51.40	51.40	49.00	50.65	50.43	-1.23%	3,727,307
Jun 18, 2026	51.18	52.16	50.55	51.28	51.06	-0.29%	2,450,628
Jun 17, 2026	51.00	51.70	50.82	51.43	51.21	0.49%	2,192,335
Jun 16, 2026	51.89	52.36	50.87	51.18	50.96	-0.74%	3,021,993
Jun 15, 2026	51.30	51.75	50.08	51.56	51.34	0.53%	2,617,090
Jun 12, 2026	49.88	52.58	49.50	51.29	51.07	4.29%	4,971,182
Jun 11, 2026	47.89	49.44	47.56	49.18	48.97	2.14%	2,823,545
Jun 10, 2026	48.08	48.97	47.54	48.15	47.94	-0.82%	2,056,455
Jun 9, 2026	48.36	48.84	47.00	48.55	48.34	0.75%	3,014,015
Jun 8, 2026	49.50	50.05	47.88	48.19	47.98	-4.04%	3,506,661
Jun 5, 2026	50.56	51.10	49.92	50.22	50.00	-0.36%	3,113,433
Jun 4, 2026	50.28	50.84	49.90	50.40	50.18	-0.63%	1,748,108
Jun 3, 2026	51.07	51.64	50.30	50.72	50.50	-0.65%	2,489,043
Jun 2, 2026	51.75	51.98	50.62	51.05	50.83	-1.03%	2,608,213
Jun 1, 2026	52.01	52.25	51.40	51.58	51.36	-0.73%	3,140,194
May 29, 2026	54.02	54.52	51.61	51.96	51.73	-4.06%	3,801,388
May 28, 2026	53.35	56.23	53.00	54.16	53.93	1.61%	4,359,805
May 27, 2026	54.50	54.96	52.88	53.30	53.07	-1.79%	3,276,677
May 26, 2026	56.60	56.60	53.61	54.27	54.03	-4.15%	5,353,467
May 25, 2026	56.38	57.22	55.68	56.62	56.37	0.66%	3,031,540
May 22, 2026	57.57	57.57	55.47	56.25	56.01	-1.32%	6,183,565
May 21, 2026	59.20	59.96	56.90	57.00	56.75	-3.99%	4,484,773
May 20, 2026	58.60	59.98	57.96	59.37	59.11	0.87%	3,204,618
May 19, 2026	58.47	59.20	57.76	58.86	58.61	0.68%	2,574,457
May 18, 2026	58.00	59.36	57.68	58.46	58.21	-	2,638,520
May 15, 2026	59.38	59.80	57.91	58.46	58.21	-1.08%	3,225,723
May 14, 2026	61.45	61.96	59.01	59.10	58.84	-3.81%	3,759,081
May 13, 2026	59.85	62.10	59.61	61.44	61.17	1.87%	3,910,659
May 12, 2026	61.38	61.58	60.02	60.31	60.05	-2.06%	3,542,690
May 11, 2026	62.66	63.22	61.37	61.58	61.31	-0.71%	4,890,146