Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 72.500 | 72.500 | 70.100 | 72.500 | 72.500 | 102,789 |
| 2022-04-12 | 71.500 | 72.500 | 70.000 | 72.500 | 72.500 | 150,046 |
| 2022-04-11 | 71.500 | 72.488 | 71.500 | 71.500 | 71.500 | 8,406 |
| 2022-04-08 | 71.500 | 72.500 | 71.170 | 71.500 | 71.500 | 40,251 |
| 2022-04-07 | 71.500 | 72.573 | 69.000 | 71.500 | 71.500 | 158,829 |
| 2022-04-06 | 71.500 | 72.595 | 71.050 | 71.500 | 71.500 | 55,851 |
| 2022-04-05 | 71.500 | 72.640 | 71.000 | 71.500 | 71.500 | 75,817 |
| 2022-04-04 | 71.500 | 71.500 | 70.300 | 71.500 | 71.500 | 68,305 |
| 2022-04-01 | 72.500 | 72.500 | 72.050 | 72.500 | 72.500 | 45,535 |
| 2022-03-31 | 72.500 | 72.500 | 72.050 | 72.500 | 72.500 | 3,927 |
| 2022-03-30 | 72.500 | 72.500 | 72.050 | 72.500 | 72.500 | 5,941 |
| 2022-03-29 | 72.500 | 72.500 | 72.225 | 72.500 | 72.500 | 67,997 |
| 2022-03-28 | 72.500 | 72.950 | 72.050 | 72.500 | 72.500 | 7,910 |
| 2022-03-25 | 72.500 | 73.000 | 72.500 | 72.500 | 72.500 | 27,009 |
| 2022-03-24 | 71.500 | 71.500 | 70.000 | 71.500 | 71.500 | 33,090 |
| 2022-03-23 | 71.500 | 73.000 | 70.000 | 71.500 | 71.500 | 66,402 |
| 2022-03-22 | 72.000 | 73.000 | 71.375 | 71.500 | 71.500 | 26,015 |
| 2022-03-21 | 72.000 | 72.126 | 72.000 | 72.000 | 72.000 | 2,774 |
| 2022-03-18 | 72.000 | 74.000 | 71.000 | 71.000 | 71.000 | 17,404 |
| 2022-03-17 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 0 |
| 2022-03-16 | 72.000 | 74.000 | 72.000 | 72.000 | 72.000 | 25,300 |
| 2022-03-15 | 72.000 | 74.000 | 71.250 | 72.000 | 72.000 | 29,617 |
| 2022-03-14 | 71.000 | 74.000 | 71.000 | 72.000 | 72.000 | 22,156 |
| 2022-03-11 | 69.000 | 73.000 | 69.000 | 71.000 | 71.000 | 104,343 |
| 2022-03-10 | 65.200 | 69.000 | 65.200 | 66.500 | 66.500 | 25,539 |
| 2022-03-09 | 61.500 | 68.000 | 60.138 | 65.000 | 65.000 | 293,881 |
| 2022-03-08 | 65.000 | 65.870 | 59.000 | 61.500 | 61.500 | 198,166 |
| 2022-03-07 | 66.950 | 66.950 | 62.000 | 66.000 | 66.000 | 37,352 |
| 2022-03-04 | 74.715 | 74.715 | 66.000 | 68.000 | 68.000 | 76,278 |
| 2022-03-03 | 75.211 | 75.211 | 74.500 | 74.500 | 74.500 | 11,107 |
| 2022-03-02 | 75.250 | 75.250 | 72.000 | 75.250 | 75.250 | 26,140 |
| 2022-03-01 | 75.250 | 75.250 | 74.000 | 75.250 | 75.250 | 48,418 |
| 2022-02-28 | 75.000 | 76.000 | 74.440 | 75.500 | 75.500 | 80,622 |
| 2022-02-25 | 75.000 | 76.000 | 74.220 | 75.000 | 75.000 | 15,947 |
| 2022-02-24 | 75.000 | 75.000 | 74.000 | 75.000 | 75.000 | 60,181 |
| 2022-02-23 | 76.000 | 76.000 | 74.114 | 76.000 | 76.000 | 5,830 |
| 2022-02-22 | 76.000 | 76.000 | 76.000 | 76.000 | 76.000 | 5,241 |
| 2022-02-21 | 76.000 | 76.000 | 74.000 | 76.000 | 76.000 | 6,983 |
| 2022-02-18 | 76.000 | 76.000 | 74.440 | 76.000 | 76.000 | 17,312 |
| 2022-02-17 | 76.000 | 76.230 | 74.000 | 76.000 | 76.000 | 66,376 |
| 2022-02-16 | 76.000 | 76.275 | 74.440 | 76.000 | 76.000 | 30,372 |
| 2022-02-15 | 76.000 | 76.275 | 76.000 | 76.000 | 76.000 | 6,680 |
| 2022-02-14 | 75.000 | 79.000 | 74.250 | 75.500 | 75.500 | 71,575 |
| 2022-02-11 | 72.750 | 78.000 | 72.000 | 75.000 | 75.000 | 303,431 |
| 2022-02-10 | 73.250 | 74.950 | 72.375 | 72.750 | 72.750 | 3,900 |
| 2022-02-09 | 73.250 | 74.965 | 73.250 | 73.250 | 73.250 | 74,719 |
| 2022-02-08 | 73.250 | 74.600 | 73.115 | 73.250 | 73.250 | 5,952 |
| 2022-02-07 | 73.250 | 74.600 | 72.750 | 73.250 | 73.250 | 53,801 |
| 2022-02-04 | 75.000 | 75.667 | 73.250 | 73.250 | 73.250 | 9,529 |
| 2022-02-03 | 75.500 | 76.500 | 74.250 | 75.000 | 75.000 | 17,056 |
| 2022-02-02 | 74.500 | 78.000 | 72.000 | 75.500 | 75.500 | 49,787 |
| 2022-02-01 | 74.250 | 74.640 | 74.250 | 74.500 | 74.500 | 471,529 |
| 2022-01-31 | 74.000 | 74.663 | 73.500 | 74.000 | 74.000 | 95,939 |
| 2022-01-28 | 72.000 | 74.750 | 71.500 | 74.000 | 74.000 | 106,205 |
| 2022-01-27 | 71.055 | 73.000 | 71.055 | 72.000 | 72.000 | 397,883 |
| 2022-01-26 | 70.500 | 72.400 | 69.500 | 71.000 | 71.000 | 40,915 |
| 2022-01-25 | 73.000 | 73.000 | 69.000 | 70.500 | 70.500 | 72,626 |
| 2022-01-24 | 76.500 | 77.000 | 70.000 | 73.000 | 73.000 | 90,136 |
| 2022-01-21 | 76.500 | 77.788 | 75.030 | 76.500 | 76.500 | 39,848 |
| 2022-01-20 | 76.500 | 77.500 | 75.100 | 76.500 | 76.500 | 26,918 |
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.