Baker Boyer Bancorp (OP: BBBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2021 | 69.70 | 69.70 | 69.70 | 0 | +1.20(+1.75%) | |
| Aug 18, 2021 | 68.50 | 68.50 | 68.50 | 1 | -1.50(-2.14%) | |
| Aug 10, 2021 | 70.00 | 70.00 | 70.00 | 1 | +1.25(+1.82%) | |
| Aug 06, 2021 | 68.75 | 68.75 | 68.75 | 40 | +0.75(+1.10%) | |
| Jul 27, 2021 | 68.00 | 68.00 | 68.00 | 1 | -2.64(-3.74%) | |
| Jul 23, 2021 | 70.64 | 70.64 | 70.64 | 0 | +0.54(+0.77%) | |
| Jul 21, 2021 | 70.10 | 70.10 | 70.10 | 0 | -2.40(-3.31%) | |
| Jul 20, 2021 | 72.50 | 72.50 | 72.50 | 72.50 | 150 | -2.00(-2.68%) |
| Jun 07, 2021 | 74.50 | 74.50 | 74.50 | 0 | +0.00(+0.00%) | |
| Jun 03, 2021 | 74.50 | 74.50 | 74.50 | 2 | +3.25(+4.56%) | |
| Apr 22, 2021 | 71.25 | 71.25 | 71.25 | 60 | +0.00(+0.00%) | |
| Apr 14, 2021 | 71.25 | 71.25 | 71.25 | 0 | +1.75(+2.52%) | |
| Apr 13, 2021 | 69.50 | 69.50 | 69.50 | 8 | +0.00(+0.00%) | |
| Apr 12, 2021 | 69.50 | 69.50 | 69.50 | 69.50 | 101 | -1.50(-2.11%) |
| Apr 08, 2021 | 71.00 | 71.00 | 71.00 | 0 | +1.50(+2.16%) | |
| Apr 06, 2021 | 69.50 | 69.50 | 69.50 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 69.75 | 69.75 | 69.50 | 69.50 | 214 | +0.07(+0.10%) |
| Mar 31, 2021 | 69.43 | 69.43 | 69.43 | 0 | +0.00(+0.00%) | |
| Mar 30, 2021 | 69.43 | 69.43 | 69.43 | 1 | +0.00(+0.00%) | |
| Mar 23, 2021 | 69.43 | 69.43 | 69.43 | 0 | -4.57(-6.18%) | |
| Mar 17, 2021 | 74.00 | 74.00 | 74.00 | 0 | +4.00(+5.71%) | |
| Mar 15, 2021 | 70.00 | 70.00 | 70.00 | 0 | +2.85(+4.24%) | |
| Mar 12, 2021 | 67.15 | 67.15 | 67.15 | 20 | +0.00(+0.00%) | |
| Mar 02, 2021 | 67.15 | 67.15 | 67.15 | 0 | -2.85(-4.07%) | |
| Feb 19, 2021 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Feb 11, 2021 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Feb 09, 2021 | 70.00 | 70.00 | 70.00 | 0 | +0.00(+0.00%) | |
| Feb 08, 2021 | 70.00 | 70.00 | 70.00 | 70.00 | 100 | +4.00(+6.06%) |
| Feb 04, 2021 | 66.00 | 66.00 | 66.00 | 0 | +0.00(+0.00%) | |
| Feb 02, 2021 | 66.00 | 66.00 | 66.00 | 0 | -0.25(-0.38%) | |
| Jan 29, 2021 | 66.25 | 66.25 | 66.25 | 0 | +0.00(+0.00%) | |
| Jan 27, 2021 | 66.25 | 66.25 | 66.25 | 0 | +0.00(+0.00%) | |
| Jan 25, 2021 | 66.25 | 66.25 | 66.25 | 0 | -4.75(-6.69%) | |
| Jan 15, 2021 | 71.00 | 71.00 | 71.00 | 0 | +9.00(+14.52%) | |
| Jan 14, 2021 | 68.00 | 68.00 | 62.00 | 62.00 | 1,325 | -6.00(-8.82%) |
| Dec 31, 2020 | 68.00 | 68.00 | 68.00 | 0 | +0.00(+0.00%) | |
| Dec 30, 2020 | 68.00 | 68.00 | 68.00 | 1 | +0.00(+0.00%) | |
| Dec 21, 2020 | 68.00 | 68.00 | 68.00 | 0 | +0.50(+0.74%) | |
| Dec 11, 2020 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) | |
| Dec 08, 2020 | 67.50 | 67.50 | 67.50 | 0 | +0.00(+0.00%) | |
| Dec 07, 2020 | 68.26 | 68.26 | 67.50 | 67.50 | 630 | -1.25(-1.82%) |
| Dec 04, 2020 | 69.00 | 69.00 | 68.75 | 68.75 | 200 | -0.25(-0.36%) |
| Dec 02, 2020 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Nov 30, 2020 | 69.00 | 69.00 | 69.00 | 0 | -0.25(-0.36%) | |
| Nov 19, 2020 | 69.25 | 69.25 | 69.25 | 0 | +0.00(+0.00%) | |
| Nov 11, 2020 | 69.25 | 69.25 | 69.25 | 0 | +0.00(+0.00%) | |
| Nov 09, 2020 | 69.25 | 69.25 | 69.25 | 0 | +2.25(+3.35%) | |
| Nov 05, 2020 | 67.00 | 67.00 | 67.00 | 0 | -2.00(-2.89%) | |
| Nov 03, 2020 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Oct 27, 2020 | 69.00 | 69.00 | 69.00 | 0 | +0.00(+0.00%) | |
| Oct 26, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 200 | +0.00(+0.00%) |
| Oct 23, 2020 | 69.00 | 69.00 | 69.00 | 69.00 | 500 | +0.00(+0.00%) |
| Oct 14, 2020 | 69.00 | 69.00 | 69.00 | 0 | +2.00(+2.99%) | |
| Oct 08, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Sep 29, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Sep 17, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) | |
| Sep 09, 2020 | 67.00 | 67.00 | 67.00 | 0 | +0.00(+0.00%) |
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.