Baimtec Material Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	61.60	61.90	60.32	60.40	60.40	-3.21%	3,165,108
Mar 18, 2026	61.68	62.55	60.80	62.40	62.40	1.17%	3,178,718
Mar 17, 2026	63.59	64.32	61.57	61.68	61.68	-2.56%	3,019,274
Mar 16, 2026	65.03	65.38	63.28	63.30	63.30	-2.62%	3,989,465
Mar 13, 2026	66.47	66.55	64.75	65.00	65.00	-2.64%	3,066,995
Mar 12, 2026	66.30	67.73	65.91	66.76	66.76	0.56%	3,688,822
Mar 11, 2026	69.21	69.21	66.00	66.39	66.39	-3.50%	3,338,554
Mar 10, 2026	68.35	69.81	68.05	68.80	68.80	1.27%	2,222,421
Mar 9, 2026	68.10	68.77	66.80	67.94	67.94	-2.22%	3,759,652
Mar 6, 2026	67.53	71.54	67.13	69.48	69.48	2.10%	4,205,147
Mar 5, 2026	68.38	69.46	67.30	68.05	68.05	-0.34%	3,790,894
Mar 4, 2026	64.01	68.72	63.88	68.28	68.28	4.76%	6,977,575
Mar 3, 2026	72.12	72.15	64.51	65.18	65.18	-9.70%	10,475,417
Mar 2, 2026	74.00	74.73	71.54	72.18	72.18	-1.74%	6,576,876
Feb 27, 2026	76.00	76.00	73.16	73.46	73.46	-3.18%	4,830,835
Feb 26, 2026	74.15	76.81	72.81	75.87	75.87	1.84%	5,374,739
Feb 25, 2026	76.04	76.48	73.70	74.50	74.50	-1.66%	5,427,126
Feb 24, 2026	76.28	77.00	74.80	75.76	75.76	-0.71%	5,758,837