Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 53.500 | 54.000 | 51.000 | 53.000 | 53.000 | 60,184 |
| 2022-10-06 | 53.500 | 53.950 | 52.000 | 53.500 | 53.500 | 2,648 |
| 2022-10-05 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 15,322 |
| 2022-10-04 | 53.500 | 54.110 | 52.000 | 53.500 | 53.500 | 56,244 |
| 2022-10-03 | 53.500 | 53.500 | 52.000 | 53.500 | 53.500 | 42,344 |
| 2022-09-30 | 53.500 | 53.500 | 51.100 | 53.500 | 53.500 | 12,220 |
| 2022-09-29 | 56.500 | 58.000 | 52.000 | 53.500 | 53.500 | 27,900 |
| 2022-09-28 | 56.500 | 56.500 | 54.000 | 56.500 | 56.500 | 182 |
| 2022-09-27 | 58.000 | 59.000 | 52.000 | 55.400 | 55.400 | 22,607 |
| 2022-09-26 | 58.000 | 58.000 | 55.000 | 58.000 | 58.000 | 9,204 |
| 2022-09-23 | 59.000 | 59.000 | 57.000 | 58.000 | 58.000 | 6,677 |
| 2022-09-22 | 59.000 | 59.000 | 57.500 | 59.000 | 59.000 | 62,137 |
| 2022-09-21 | 59.000 | 59.000 | 58.000 | 59.000 | 59.000 | 10,123 |
| 2022-09-20 | 59.500 | 59.500 | 59.485 | 59.500 | 59.500 | 15,100 |
| 2022-09-16 | 60.000 | 60.000 | 59.500 | 59.500 | 59.500 | 1,097 |
| 2022-09-15 | 61.500 | 63.200 | 60.000 | 60.500 | 60.500 | 7,565 |
| 2022-09-14 | 62.000 | 62.000 | 60.000 | 61.500 | 61.500 | 19,975 |
| 2022-09-13 | 62.500 | 64.000 | 62.000 | 62.500 | 62.500 | 40,847 |
| 2022-09-12 | 62.500 | 62.888 | 62.000 | 62.000 | 62.000 | 28,831 |
| 2022-09-09 | 62.990 | 62.990 | 62.000 | 62.500 | 62.500 | 36,764 |
| 2022-09-08 | 63.000 | 63.000 | 62.000 | 63.000 | 63.000 | 21,813 |
| 2022-09-07 | 63.000 | 63.000 | 62.990 | 63.000 | 63.000 | 4,753 |
| 2022-09-06 | 63.000 | 63.000 | 62.990 | 63.000 | 63.000 | 1,587 |
| 2022-09-05 | 63.495 | 63.495 | 63.000 | 63.000 | 63.000 | 31,108 |
| 2022-09-02 | 63.495 | 63.495 | 63.000 | 63.000 | 63.000 | 16,459 |
| 2022-09-01 | 63.990 | 63.990 | 63.278 | 63.500 | 63.500 | 28,826 |
| 2022-08-31 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 0 |
| 2022-08-30 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 60,000 |
| 2022-08-26 | 64.000 | 64.000 | 64.000 | 64.000 | 64.000 | 34,247 |
| 2022-08-25 | 64.000 | 64.000 | 63.000 | 63.000 | 63.000 | 22,022 |
| 2022-08-24 | 64.000 | 64.788 | 63.000 | 64.000 | 64.000 | 31,783 |
| 2022-08-23 | 64.000 | 64.800 | 63.000 | 64.000 | 64.000 | 16,733 |
| 2022-08-22 | 64.000 | 64.000 | 63.000 | 64.000 | 64.000 | 9,500 |
| 2022-08-19 | 64.500 | 65.500 | 64.500 | 64.500 | 64.500 | 39,204 |
| 2022-08-18 | 64.500 | 65.385 | 63.800 | 64.500 | 64.500 | 34,511 |
| 2022-08-17 | 64.500 | 65.385 | 63.800 | 63.800 | 63.800 | 21,600 |
| 2022-08-16 | 64.500 | 65.385 | 63.800 | 63.800 | 63.800 | 15,578 |
| 2022-08-15 | 64.500 | 65.600 | 64.500 | 65.600 | 65.600 | 56,771 |
| 2022-08-12 | 64.500 | 65.385 | 64.000 | 64.000 | 64.000 | 111,516 |
| 2022-08-11 | 64.500 | 65.385 | 64.500 | 64.500 | 64.500 | 5,838 |
| 2022-08-10 | 64.500 | 65.485 | 64.500 | 64.500 | 64.500 | 24,670 |
| 2022-08-09 | 64.500 | 64.500 | 64.500 | 64.500 | 64.500 | 5,653 |
| 2022-08-08 | 65.000 | 65.500 | 63.480 | 64.500 | 64.500 | 52,411 |
| 2022-08-05 | 65.000 | 65.600 | 64.500 | 65.000 | 65.000 | 21,941 |
| 2022-08-04 | 65.000 | 65.550 | 64.500 | 65.000 | 65.000 | 21,453 |
| 2022-08-03 | 65.000 | 65.600 | 64.500 | 65.000 | 65.000 | 15,086 |
| 2022-08-02 | 65.000 | 66.760 | 65.000 | 65.000 | 65.000 | 31,626 |
| 2022-08-01 | 65.000 | 66.600 | 64.500 | 65.000 | 65.000 | 20,066 |
| 2022-07-29 | 65.000 | 66.888 | 64.500 | 65.000 | 65.000 | 14,639 |
| 2022-07-28 | 65.000 | 67.000 | 65.000 | 65.000 | 65.000 | 10,500 |
| 2022-07-27 | 65.100 | 65.100 | 64.111 | 65.000 | 65.000 | 51,500 |
| 2022-07-26 | 66.500 | 69.000 | 65.050 | 66.500 | 66.500 | 14,669 |
| 2022-07-25 | 64.000 | 69.000 | 64.000 | 66.500 | 66.500 | 25,630 |
| 2022-07-22 | 63.500 | 65.000 | 63.500 | 63.500 | 63.500 | 21,663 |
| 2022-07-21 | 63.500 | 64.000 | 63.500 | 63.500 | 63.500 | 117,568 |
| 2022-07-20 | 63.500 | 64.000 | 62.000 | 63.000 | 63.000 | 17,319 |
| 2022-07-19 | 63.500 | 63.500 | 63.136 | 63.500 | 63.500 | 6,100 |
| 2022-07-18 | 63.500 | 65.000 | 63.500 | 63.500 | 63.500 | 24,244 |
| 2022-07-15 | 63.500 | 63.500 | 63.500 | 63.500 | 63.500 | 0 |
| 2022-07-14 | 63.500 | 64.750 | 62.750 | 63.500 | 63.500 | 14,080 |
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.