Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 51.500 | 53.000 | 48.220 | 50.000 | 50.000 | 48,305 |
| 2024-08-30 | 52.000 | 52.000 | 49.000 | 51.500 | 51.500 | 41,515 |
| 2024-08-29 | 52.500 | 52.500 | 52.000 | 52.500 | 52.500 | 25,000 |
| 2024-08-28 | 52.500 | 53.100 | 51.375 | 52.500 | 52.500 | 28,350 |
| 2024-08-27 | 53.000 | 53.050 | 50.300 | 52.500 | 52.500 | 53,889 |
| 2024-08-23 | 53.000 | 53.070 | 52.004 | 53.000 | 53.000 | 6,924 |
| 2024-08-22 | 53.000 | 53.070 | 53.000 | 53.000 | 53.000 | 5,000 |
| 2024-08-21 | 53.000 | 53.000 | 52.170 | 53.000 | 53.000 | 10,000 |
| 2024-08-20 | 53.000 | 55.000 | 52.000 | 53.000 | 53.000 | 70,002 |
| 2024-08-19 | 53.000 | 53.175 | 53.000 | 53.000 | 53.000 | 6,769 |
| 2024-08-16 | 53.000 | 53.200 | 52.000 | 53.000 | 53.000 | 51,647 |
| 2024-08-15 | 53.000 | 53.990 | 51.000 | 53.000 | 53.000 | 21,002 |
| 2024-08-14 | 52.500 | 53.000 | 51.000 | 53.000 | 53.000 | 50,024 |
| 2024-08-13 | 52.500 | 55.000 | 50.000 | 52.500 | 52.500 | 19,191 |
| 2024-08-12 | 52.500 | 54.000 | 52.500 | 52.500 | 52.500 | 751 |
| 2024-08-09 | 52.500 | 52.500 | 50.000 | 52.500 | 52.500 | 22,000 |
| 2024-08-08 | 52.500 | 52.500 | 50.750 | 52.500 | 52.500 | 5,947 |
| 2024-08-07 | 52.500 | 55.000 | 50.750 | 52.500 | 52.500 | 316,603 |
| 2024-08-06 | 52.500 | 53.750 | 50.000 | 52.500 | 52.500 | 43,704 |
| 2024-08-05 | 52.500 | 55.000 | 50.000 | 52.500 | 52.500 | 72,634 |
| 2024-08-02 | 54.500 | 55.000 | 53.360 | 55.000 | 55.000 | 46,253 |
| 2024-08-01 | 54.500 | 55.000 | 54.500 | 54.500 | 54.500 | 18,500 |
| 2024-07-31 | 54.000 | 54.950 | 54.000 | 54.000 | 54.000 | 14,083 |
| 2024-07-30 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 39,910 |
| 2024-07-29 | 54.000 | 54.000 | 54.000 | 54.000 | 54.000 | 1,251 |
| 2024-07-26 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 102,392 |
| 2024-07-25 | 54.000 | 55.000 | 53.000 | 53.000 | 53.000 | 111,714 |
| 2024-07-24 | 54.000 | 54.760 | 54.000 | 54.000 | 54.000 | 17,039 |
| 2024-07-23 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 59,823 |
| 2024-07-22 | 54.000 | 55.000 | 54.000 | 54.000 | 54.000 | 26,109 |
| 2024-07-19 | 54.250 | 55.000 | 53.560 | 54.000 | 54.000 | 32,097 |
| 2024-07-18 | 53.700 | 54.000 | 53.700 | 54.000 | 54.000 | 295,200 |
| 2024-07-17 | 53.250 | 53.400 | 52.650 | 53.250 | 53.250 | 15,593 |
| 2024-07-16 | 53.250 | 53.500 | 53.000 | 53.250 | 53.250 | 74,928 |
| 2024-07-15 | 53.250 | 53.250 | 53.085 | 53.250 | 53.250 | 13,600 |
| 2024-07-12 | 53.250 | 53.250 | 53.200 | 53.250 | 53.250 | 657 |
| 2024-07-11 | 53.250 | 53.250 | 53.180 | 53.250 | 53.250 | 5,019 |
| 2024-07-10 | 53.000 | 53.420 | 52.410 | 53.250 | 53.250 | 176,095 |
| 2024-07-09 | 52.500 | 53.000 | 52.100 | 53.000 | 53.000 | 136,166 |
| 2024-07-08 | 51.750 | 52.500 | 51.050 | 52.500 | 52.500 | 127,018 |
| 2024-07-05 | 51.750 | 51.935 | 51.000 | 51.750 | 51.750 | 8,265 |
| 2024-07-04 | 52.180 | 52.180 | 50.500 | 51.000 | 51.000 | 226,892 |
| 2024-07-03 | 52.250 | 52.500 | 51.000 | 52.250 | 52.250 | 38,358 |
| 2024-07-02 | 53.000 | 53.200 | 52.100 | 52.500 | 52.500 | 84,277 |
| 2024-07-01 | 53.000 | 54.000 | 52.250 | 53.000 | 53.000 | 42,799 |
| 2024-06-28 | 53.000 | 53.880 | 52.250 | 53.000 | 53.000 | 18,550 |
| 2024-06-27 | 54.313 | 54.313 | 52.200 | 53.000 | 53.000 | 194,924 |
| 2024-06-26 | 54.750 | 54.750 | 53.000 | 54.750 | 54.750 | 6,774 |
| 2024-06-25 | 54.750 | 56.500 | 53.175 | 54.750 | 54.750 | 7,114 |
| 2024-06-24 | 54.500 | 57.000 | 53.200 | 55.000 | 55.000 | 3,358 |
| 2024-06-21 | 55.000 | 55.000 | 54.000 | 55.000 | 55.000 | 17,624 |
| 2024-06-20 | 54.000 | 57.000 | 54.000 | 54.000 | 54.000 | 15,790 |
| 2024-06-19 | 54.000 | 54.000 | 52.150 | 52.750 | 52.750 | 36,886 |
| 2024-06-18 | 54.500 | 54.700 | 53.500 | 54.500 | 54.500 | 19,538 |
| 2024-06-17 | 54.500 | 54.500 | 54.500 | 54.500 | 54.500 | 0 |
| 2024-06-14 | 54.500 | 54.500 | 54.000 | 54.500 | 54.500 | 97,292 |
| 2024-06-13 | 55.500 | 55.500 | 54.300 | 55.500 | 55.500 | 5,410 |
| 2024-06-12 | 55.500 | 55.500 | 54.030 | 55.500 | 55.500 | 28,159 |
| 2024-06-11 | 55.000 | 56.000 | 52.100 | 55.500 | 55.500 | 126,077 |
| 2024-06-10 | 55.500 | 55.500 | 54.000 | 55.500 | 55.500 | 20,249 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.