Baker Boyer Bancorp (OP: BBBK )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 20, 2024 | 37.75 | 10 | -0.15(-0.40%) | |||
| May 13, 2024 | 37.90 | 0 | +2.80(+7.98%) | |||
| May 10, 2024 | 39.50 | 39.50 | 35.10 | 35.10 | 2,616 | -4.90(-12.25%) |
| May 09, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 300 | +0.44(+1.11%) |
| May 08, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 400 | -0.44(-1.10%) |
| May 06, 2024 | 40.00 | 0 | +1.00(+2.56%) | |||
| May 03, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 161 | -1.00(-2.50%) |
| May 01, 2024 | 40.00 | 6 | -1.52(-3.66%) | |||
| Apr 30, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 200 | -0.48(-1.14%) |
| Apr 26, 2024 | 42.00 | 5 | -0.52(-1.22%) | |||
| Apr 25, 2024 | 43.20 | 43.20 | 42.52 | 42.52 | 425 | -0.50(-1.16%) |
| Apr 24, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 179 | -0.98(-2.23%) |
| Apr 22, 2024 | 44.00 | 0 | +1.00(+2.33%) | |||
| Apr 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 103 | -0.26(-0.60%) |
| Apr 18, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 137 | -0.24(-0.55%) |
| Apr 17, 2024 | 43.52 | 43.52 | 43.50 | 43.50 | 368 | -0.50(-1.14%) |
| Apr 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 470 | -0.25(-0.56%) |
| Apr 12, 2024 | 44.25 | 0 | -0.27(-0.61%) | |||
| Apr 10, 2024 | 44.52 | 0 | -1.38(-3.01%) | |||
| Apr 08, 2024 | 45.90 | 0 | +1.55(+3.48%) | |||
| Apr 03, 2024 | 44.35 | 0 | +0.15(+0.35%) | |||
| Mar 18, 2024 | 44.20 | 0 | -0.50(-1.12%) | |||
| Mar 14, 2024 | 44.70 | 0 | -0.46(-1.02%) | |||
| Mar 12, 2024 | 45.16 | 0 | -0.85(-1.85%) | |||
| Mar 11, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 101 | +0.00(+0.00%) |
| Mar 07, 2024 | 46.01 | 0 | -2.24(-4.64%) | |||
| Feb 22, 2024 | 48.25 | 0 | +0.25(+0.52%) | |||
| Feb 20, 2024 | 48.00 | 0 | +1.50(+3.23%) | |||
| Feb 14, 2024 | 46.50 | 99 | -0.60(-1.27%) | |||
| Feb 12, 2024 | 47.10 | 0 | -1.65(-3.38%) | |||
| Feb 05, 2024 | 48.75 | 1 | +0.00(+0.00%) | |||
| Jan 29, 2024 | 48.75 | 59 | +0.75(+1.56%) | |||
| Jan 25, 2024 | 48.00 | 0 | -0.10(-0.21%) | |||
| Jan 24, 2024 | 48.00 | 48.10 | 48.00 | 48.10 | 200 | +0.10(+0.21%) |
| Jan 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 100 | -0.50(-1.03%) |
| Jan 22, 2024 | 48.01 | 48.50 | 48.01 | 48.50 | 201 | +0.49(+1.02%) |
| Jan 17, 2024 | 48.01 | 0 | +0.00(+0.00%) | |||
| Jan 16, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 456 | -0.49(-1.01%) |
| Jan 09, 2024 | 48.50 | 0 | -0.50(-1.02%) | |||
| Dec 19, 2023 | 49.00 | 2 | -0.50(-1.01%) | |||
| Dec 05, 2023 | 49.50 | 0 | -0.50(-1.00%) | |||
| Nov 20, 2023 | 50.00 | 8 | +3.00(+6.38%) | |||
| Nov 17, 2023 | 47.00 | 47.00 | 47.00 | 47.00 | 220 | -3.00(-6.00%) |
| Nov 16, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 300 | +0.00(+0.00%) |
| Nov 15, 2023 | 48.06 | 50.00 | 48.06 | 50.00 | 897 | +1.80(+3.73%) |
| Nov 14, 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 175 | -1.80(-3.60%) |
| Nov 03, 2023 | 50.00 | 6 | +2.00(+4.17%) | |||
| Oct 31, 2023 | 48.00 | 0 | -6.50(-11.93%) | |||
| Oct 25, 2023 | 54.50 | 0 | +2.40(+4.61%) | |||
| Oct 20, 2023 | 52.10 | 0 | -2.10(-3.87%) | |||
| Oct 13, 2023 | 54.20 | 24 | -5.30(-8.91%) | |||
| Oct 12, 2023 | 59.00 | 59.50 | 59.00 | 59.50 | 204 | +4.50(+8.18%) |
| Oct 06, 2023 | 55.00 | 0 | +1.00(+1.85%) | |||
| Oct 04, 2023 | 54.00 | 10 | -5.21(-8.80%) | |||
| Oct 03, 2023 | 59.25 | 59.25 | 59.21 | 59.21 | 373 | -4.79(-7.48%) |
| Sep 18, 2023 | 64.00 | 1 | +0.00(+0.00%) | |||
| Sep 11, 2023 | 64.00 | 0 | -6.00(-8.57%) | |||
| Sep 07, 2023 | 70.00 | 0 | +0.00(+0.00%) | |||
| Sep 06, 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 302 | +2.00(+2.94%) |
| Sep 05, 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 198 | +3.75(+5.84%) |
| Sep 01, 2023 | 64.25 | 64.25 | 64.25 | 64.25 | 100 | +1.25(+1.98%) |
| Aug 18, 2023 | 63.00 | 0 | -1.25(-1.95%) | |||
| Aug 08, 2023 | 64.25 | 3 | +0.25(+0.39%) | |||
| Aug 01, 2023 | 64.00 | 0 | +1.00(+1.59%) |
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.