Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 127.00 | 130.50 | 122.00 | 130.00 | 130.00 | 187,745 |
| 2026-07-24 | 127.00 | 127.00 | 122.10 | 127.00 | 127.00 | 60,485 |
| 2026-07-23 | 127.00 | 129.11 | 121.90 | 127.00 | 127.00 | 222,781 |
| 2026-07-22 | 120.00 | 127.00 | 115.00 | 127.00 | 127.00 | 241,538 |
| 2026-07-21 | 120.50 | 121.00 | 112.00 | 120.00 | 120.00 | 346,740 |
| 2026-07-20 | 123.00 | 123.00 | 113.75 | 120.50 | 120.50 | 264,083 |
| 2026-07-17 | 121.00 | 123.00 | 116.00 | 121.00 | 121.00 | 151,586 |
| 2026-07-16 | 121.00 | 121.90 | 116.50 | 121.00 | 121.00 | 122,100 |
| 2026-07-15 | 117.00 | 123.00 | 108.00 | 122.00 | 122.00 | 271,963 |
| 2026-07-14 | 123.00 | 126.00 | 122.00 | 126.00 | 126.00 | 31,826 |
| 2026-07-13 | 121.00 | 126.00 | 120.00 | 126.00 | 126.00 | 116,740 |
| 2026-07-10 | 125.00 | 125.00 | 120.00 | 123.50 | 123.50 | 40,492 |
| 2026-07-09 | 123.50 | 125.00 | 118.00 | 125.00 | 125.00 | 62,128 |
| 2026-07-08 | 119.00 | 125.50 | 116.50 | 124.00 | 124.00 | 118,322 |
| 2026-07-07 | 126.00 | 126.00 | 119.00 | 125.50 | 125.50 | 93,912 |
| 2026-07-06 | 127.00 | 127.00 | 122.00 | 126.00 | 126.00 | 118,459 |
| 2026-07-03 | 123.00 | 127.00 | 121.60 | 127.00 | 127.00 | 71,417 |
| 2026-07-02 | 120.50 | 127.00 | 120.00 | 126.00 | 126.00 | 50,482 |
| 2026-07-01 | 126.00 | 126.50 | 120.34 | 124.50 | 124.50 | 153,387 |
| 2026-06-30 | 128.00 | 128.00 | 121.50 | 128.00 | 128.00 | 89,441 |
| 2026-06-29 | 125.00 | 128.00 | 123.00 | 126.00 | 126.00 | 28,445 |
| 2026-06-26 | 122.50 | 128.00 | 122.50 | 128.00 | 128.00 | 73,199 |
| 2026-06-25 | 128.00 | 128.00 | 123.00 | 127.00 | 127.00 | 232,509 |
| 2026-06-24 | 131.00 | 134.25 | 128.00 | 131.00 | 131.00 | 131,066 |
| 2026-06-23 | 134.00 | 137.00 | 130.00 | 135.00 | 135.00 | 322,996 |
| 2026-06-22 | 135.00 | 137.00 | 130.00 | 137.00 | 137.00 | 189,499 |
| 2026-06-19 | 132.00 | 137.00 | 131.50 | 137.00 | 137.00 | 1,267,762 |
| 2026-06-18 | 135.00 | 135.00 | 132.00 | 135.00 | 135.00 | 205,470 |
| 2026-06-17 | 132.00 | 136.00 | 132.00 | 135.00 | 135.00 | 144,464 |
| 2026-06-16 | 133.00 | 136.00 | 129.00 | 133.75 | 133.75 | 125,692 |
| 2026-06-15 | 126.00 | 134.38 | 126.00 | 132.75 | 132.75 | 322,380 |
| 2026-06-12 | 126.00 | 128.70 | 124.56 | 127.00 | 127.00 | 204,964 |
| 2026-06-11 | 126.50 | 127.50 | 124.00 | 125.00 | 125.00 | 184,577 |
| 2026-06-10 | 132.50 | 134.00 | 125.00 | 126.25 | 126.25 | 232,720 |
| 2026-06-09 | 132.50 | 134.00 | 131.00 | 132.50 | 132.50 | 81,888 |
| 2026-06-08 | 133.50 | 135.50 | 131.00 | 132.50 | 132.50 | 208,059 |
| 2026-06-05 | 129.50 | 138.00 | 126.00 | 131.00 | 131.00 | 720,046 |
| 2026-06-04 | 123.50 | 133.00 | 120.00 | 126.50 | 126.50 | 117,020 |
| 2026-06-03 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | 76,619 |
| 2026-06-02 | 123.50 | 127.00 | 120.00 | 123.50 | 123.50 | 78,683 |
| 2026-06-01 | 123.50 | 129.50 | 120.00 | 129.50 | 129.50 | 112,784 |
| 2026-05-29 | 120.00 | 125.00 | 118.00 | 123.50 | 123.50 | 96,196 |
| 2026-05-28 | 120.00 | 123.00 | 118.05 | 120.25 | 120.25 | 258,745 |
| 2026-05-27 | 120.50 | 123.00 | 119.10 | 120.25 | 120.25 | 149,920 |
| 2026-05-26 | 118.75 | 123.00 | 117.10 | 120.50 | 120.50 | 171,778 |
| 2026-05-22 | 118.75 | 120.40 | 116.50 | 119.00 | 119.00 | 174,598 |
| 2026-05-21 | 123.00 | 125.00 | 116.50 | 118.75 | 118.75 | 295,991 |
| 2026-05-20 | 124.50 | 127.00 | 118.00 | 123.00 | 123.00 | 57,590 |
| 2026-05-19 | 125.00 | 128.00 | 121.00 | 121.00 | 121.00 | 149,080 |
| 2026-05-18 | 127.50 | 128.00 | 122.00 | 128.00 | 128.00 | 108,617 |
| 2026-05-15 | 127.50 | 130.00 | 124.00 | 126.50 | 126.50 | 247,496 |
| 2026-05-14 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 78,057 |
| 2026-05-13 | 127.50 | 130.00 | 125.00 | 127.50 | 127.50 | 170,385 |
| 2026-05-12 | 126.50 | 127.50 | 123.25 | 127.50 | 127.50 | 254,564 |
| 2026-05-11 | 131.00 | 135.00 | 125.80 | 126.00 | 126.00 | 321,805 |
| 2026-05-08 | 130.90 | 130.90 | 128.00 | 130.00 | 130.00 | 195,708 |
| 2026-05-07 | 131.00 | 133.93 | 128.00 | 130.00 | 130.00 | 146,323 |
| 2026-05-06 | 131.00 | 135.00 | 127.00 | 128.00 | 128.00 | 339,435 |
| 2026-05-05 | 131.00 | 135.00 | 127.00 | 129.50 | 129.50 | 70,465 |
| 2026-05-01 | 130.50 | 133.00 | 127.00 | 129.50 | 129.50 | 100,034 |
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.