Baker Boyer Bancorp (OP: BBBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 28, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 24, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 22, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Apr 21, 2020 | 60.00 | 60.00 | 60.00 | 60.00 | 339 | -5.00(-7.69%) |
| Apr 17, 2020 | 65.00 | 65.00 | 65.00 | 0 | +4.00(+6.56%) | |
| Apr 13, 2020 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Apr 06, 2020 | 61.00 | 61.00 | 61.00 | 0 | +0.00(+0.00%) | |
| Apr 01, 2020 | 61.00 | 61.00 | 61.00 | 0 | +1.00(+1.67%) | |
| Mar 30, 2020 | 60.00 | 60.00 | 60.00 | 0 | +0.00(+0.00%) | |
| Mar 26, 2020 | 60.00 | 60.00 | 60.00 | 0 | -1.00(-1.64%) | |
| Mar 25, 2020 | 61.00 | 61.00 | 61.00 | 61.00 | 100 | +1.00(+1.67%) |
| Mar 24, 2020 | 56.50 | 60.00 | 56.50 | 60.00 | 6,734 | +3.50(+6.19%) |
| Mar 23, 2020 | 58.00 | 58.00 | 56.50 | 56.50 | 1,600 | -1.50(-2.59%) |
| Mar 20, 2020 | 58.00 | 58.00 | 58.00 | 58.00 | 600 | -2.00(-3.33%) |
| Mar 19, 2020 | 55.00 | 60.00 | 55.00 | 60.00 | 879 | +5.00(+9.09%) |
| Mar 18, 2020 | 65.00 | 65.75 | 55.00 | 55.00 | 1,492 | -15.00(-21.43%) |
| Mar 16, 2020 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2020 | 70.00 | 70.00 | 70.00 | 0 | -2.00(-2.78%) | |
| Mar 11, 2020 | 72.00 | 72.00 | 72.00 | 72.00 | 100 | -1.00(-1.37%) |
| Mar 10, 2020 | 73.25 | 73.25 | 73.00 | 73.00 | 225 | +3.00(+4.29%) |
| Mar 09, 2020 | 70.01 | 70.01 | 70.00 | 70.00 | 472 | -5.00(-6.67%) |
| Feb 18, 2020 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| Feb 14, 2020 | 75.00 | 75.00 | 75.00 | 37 | +0.00(+0.00%) | |
| Feb 12, 2020 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| Feb 11, 2020 | 75.00 | 75.00 | 75.00 | 5 | +0.00(+0.00%) | |
| Feb 10, 2020 | 74.00 | 75.00 | 74.00 | 75.00 | 240 | +2.00(+2.74%) |
| Feb 05, 2020 | 73.00 | 73.00 | 73.00 | 0 | +0.01(+0.01%) | |
| Jan 29, 2020 | 72.99 | 72.99 | 72.99 | 0 | -0.01(-0.01%) | |
| Jan 28, 2020 | 72.11 | 73.00 | 72.11 | 73.00 | 500 | -1.00(-1.35%) |
| Jan 24, 2020 | 74.00 | 74.00 | 74.00 | 0 | -0.50(-0.67%) | |
| Jan 21, 2020 | 74.50 | 74.50 | 74.50 | 0 | +0.00(+0.00%) | |
| Jan 15, 2020 | 74.50 | 74.50 | 74.50 | 0 | +1.50(+2.05%) | |
| Jan 09, 2020 | 73.00 | 73.00 | 73.00 | 0 | +2.25(+3.18%) | |
| Dec 31, 2019 | 70.75 | 70.75 | 70.75 | 0 | +0.00(+0.00%) | |
| Dec 30, 2019 | 70.75 | 70.75 | 70.75 | 1 | +0.00(+0.00%) | |
| Dec 26, 2019 | 70.75 | 70.75 | 70.75 | 0 | -1.25(-1.74%) | |
| Dec 03, 2019 | 72.00 | 72.00 | 72.00 | 0 | +0.60(+0.84%) | |
| Nov 25, 2019 | 71.40 | 71.40 | 71.40 | 0 | -16.60(-18.86%) | |
| Nov 18, 2019 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) | |
| Nov 12, 2019 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) | |
| Nov 08, 2019 | 88.00 | 88.00 | 88.00 | 0 | +0.00(+0.00%) | |
| Nov 07, 2019 | 88.00 | 88.00 | 88.00 | 88.00 | 365 | +17.75(+25.27%) |
| Nov 05, 2019 | 70.25 | 70.25 | 70.25 | 0 | -0.75(-1.06%) | |
| Oct 31, 2019 | 71.00 | 71.00 | 71.00 | 0 | +2.25(+3.27%) | |
| Oct 30, 2019 | 68.75 | 68.75 | 68.75 | 90 | +0.00(+0.00%) | |
| Oct 22, 2019 | 68.75 | 68.75 | 68.75 | 0 | +0.25(+0.36%) | |
| Oct 18, 2019 | 68.50 | 68.50 | 68.50 | 0 | +0.00(+0.00%) | |
| Oct 09, 2019 | 68.50 | 68.50 | 68.50 | 0 | -6.50(-8.67%) | |
| Oct 07, 2019 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| Sep 30, 2019 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| Sep 27, 2019 | 75.00 | 75.00 | 75.00 | 1 | +0.00(+0.00%) | |
| Sep 23, 2019 | 75.00 | 75.00 | 75.00 | 0 | +0.00(+0.00%) | |
| Sep 17, 2019 | 75.00 | 75.00 | 75.00 | 0 | +4.00(+5.63%) | |
| Sep 10, 2019 | 71.00 | 71.00 | 71.00 | 0 | +0.25(+0.35%) | |
| Aug 30, 2019 | 70.75 | 70.75 | 70.75 | 0 | +0.00(+0.00%) | |
| Aug 16, 2019 | 70.75 | 70.75 | 70.75 | 0 | +0.75(+1.07%) | |
| Aug 13, 2019 | 70.00 | 70.00 | 70.00 | 0 | +0.50(+0.72%) | |
| Aug 05, 2019 | 69.50 | 69.50 | 69.50 | 0 | +0.00(+0.00%) | |
| Jul 30, 2019 | 69.50 | 69.50 | 69.50 | 0 | +0.50(+0.72%) | |
| Jul 23, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Jul 15, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.53(+0.77%) | |
| Jul 10, 2019 | 68.47 | 68.47 | 68.47 | 0 | +0.00(+0.00%) | |
| Jul 01, 2019 | 68.47 | 68.47 | 68.47 | 0 | -1.53(-2.19%) | |
| Jun 27, 2019 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Jun 26, 2019 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | -1.00(-1.41%) |
| Jun 17, 2019 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) | |
| Jun 14, 2019 | 71.00 | 71.00 | 71.00 | 25 | +0.00(+0.00%) | |
| Jun 12, 2019 | 71.00 | 71.00 | 71.00 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 71.00 | 71.00 | 71.00 | 0 | +1.75(+2.53%) | |
| Jun 07, 2019 | 69.25 | 69.25 | 69.25 | 69.25 | 400 | -0.75(-1.07%) |
| Jun 04, 2019 | 70.00 | 70.00 | 70.00 | 0 | +1.00(+1.45%) | |
| Jun 03, 2019 | 69.50 | 69.50 | 69.00 | 69.00 | 800 | +0.00(+0.00%) |
| May 30, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| May 22, 2019 | 69.00 | 69.00 | 69.00 | 69.00 | 490 | +0.00(+0.00%) |
| May 15, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| May 09, 2019 | 69.00 | 69.00 | 69.00 | 0 | +0.25(+0.36%) | |
| May 08, 2019 | 70.00 | 70.00 | 68.75 | 68.75 | 600 | -2.15(-3.03%) |
| May 06, 2019 | 70.90 | 70.90 | 70.90 | 0 | -0.05(-0.07%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.