Baker Steel Resources Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	46.050	46.050	46.050	46.050	46.050	0
2023-01-03	46.550	47.100	46.050	46.050	46.050	32,035
2022-12-30	46.550	46.968	46.150	46.550	46.550	5,194
2022-12-29	45.265	46.550	45.265	46.550	46.550	27,800
2022-12-28	44.250	45.000	43.050	45.000	45.000	11,536
2022-12-23	44.250	44.875	44.250	44.250	44.250	1,521
2022-12-22	44.500	44.900	43.300	44.250	44.250	48,157
2022-12-21	44.500	45.260	43.625	44.500	44.500	22,930
2022-12-20	44.500	45.250	44.500	44.500	44.500	12,334
2022-12-19	44.500	44.500	44.500	44.500	44.500	0
2022-12-16	44.500	44.500	43.522	44.500	44.500	3,600
2022-12-15	44.750	44.750	44.750	44.750	44.750	0
2022-12-14	44.750	45.500	43.513	44.750	44.750	64,231
2022-12-13	44.750	45.500	43.000	44.750	44.750	69,665
2022-12-12	44.750	45.500	44.750	44.750	44.750	51
2022-12-09	44.750	44.750	44.750	44.750	44.750	0
2022-12-08	44.750	45.600	43.750	44.750	44.750	13,709
2022-12-07	45.500	45.600	44.000	44.750	44.750	20,627
2022-12-06	45.500	45.600	44.000	45.500	45.500	10,026
2022-12-05	45.500	45.800	44.000	45.500	45.500	42,326
2022-12-02	45.500	45.820	45.500	45.500	45.500	4,000
2022-12-01	45.500	46.312	44.000	45.500	45.500	1,068,414
2022-11-30	45.500	46.325	44.210	45.500	45.500	9,192
2022-11-29	45.500	45.500	45.500	45.500	45.500	0
2022-11-28	45.500	46.000	44.000	45.500	45.500	59,850
2022-11-25	45.500	46.415	44.750	45.500	45.500	24,915
2022-11-24	46.500	47.000	44.000	45.500	45.500	94,993
2022-11-23	46.500	47.000	46.500	46.500	46.500	7,000
2022-11-22	46.500	47.000	46.500	46.500	46.500	8,195
2022-11-21	46.500	48.000	46.500	46.500	46.500	54,186
2022-11-18	46.500	47.000	45.300	46.500	46.500	87,869
2022-11-17	46.500	47.400	46.500	46.500	46.500	2,805
2022-11-16	47.000	47.250	45.000	46.500	46.500	1,311,039
2022-11-15	47.000	47.500	46.000	47.000	47.000	72,582
2022-11-14	47.000	47.700	46.000	47.000	47.000	70,342
2022-11-11	47.000	48.000	46.000	47.000	47.000	48,093
2022-11-10	45.500	48.000	44.750	47.000	47.000	119,793
2022-11-09	45.000	47.000	44.500	45.500	45.500	129,554
2022-11-08	45.000	45.600	44.250	45.000	45.000	47,337
2022-11-07	46.750	47.500	43.500	45.000	45.000	150,145
2022-11-04	46.750	46.750	45.500	46.750	46.750	86,109
2022-11-03	46.750	46.750	46.744	46.750	46.750	764
2022-11-02	46.750	46.950	46.744	46.750	46.750	5,737
2022-11-01	49.000	49.000	45.000	46.750	46.750	44,684
2022-10-31	49.000	49.000	47.750	49.000	49.000	4,941
2022-10-28	49.000	49.000	47.000	49.000	49.000	45,574
2022-10-27	49.000	50.000	49.000	49.000	49.000	11,431
2022-10-26	49.000	50.000	48.000	49.000	49.000	60,000
2022-10-25	49.000	49.000	48.155	49.000	49.000	985
2022-10-24	49.000	50.400	49.000	49.000	49.000	56,729
2022-10-21	49.000	50.800	48.155	49.000	49.000	14,562
2022-10-20	49.000	49.000	48.100	49.000	49.000	100,645
2022-10-19	47.950	50.700	47.950	49.000	49.000	29,392
2022-10-18	47.950	48.895	47.950	47.950	47.950	13,884
2022-10-17	45.500	49.000	45.500	47.500	47.500	30,035
2022-10-14	43.980	48.000	43.980	45.250	45.250	48,935
2022-10-13	43.000	44.000	42.000	43.000	43.000	230,881
2022-10-12	47.375	47.375	42.000	43.000	43.000	267,395
2022-10-11	53.000	53.000	45.500	47.500	47.500	78,004
2022-10-10	53.000	53.500	52.000	53.000	53.000	13,601

← NewerPage 17 of 22 · 1,262 trading daysOlder →

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.