Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 76.500 | 77.788 | 75.030 | 76.500 | 76.500 | 71,569 |
| 2022-01-18 | 76.500 | 77.800 | 74.000 | 76.500 | 76.500 | 127,242 |
| 2022-01-17 | 76.500 | 77.800 | 75.750 | 76.500 | 76.500 | 108,266 |
| 2022-01-14 | 76.500 | 77.800 | 75.750 | 76.500 | 76.500 | 20,568 |
| 2022-01-13 | 76.500 | 78.000 | 75.565 | 76.500 | 76.500 | 62,561 |
| 2022-01-12 | 76.500 | 78.000 | 75.500 | 76.500 | 76.500 | 58,444 |
| 2022-01-11 | 76.500 | 76.500 | 75.030 | 76.500 | 76.500 | 570,966 |
| 2022-01-10 | 76.500 | 77.450 | 75.000 | 76.500 | 76.500 | 41,361 |
| 2022-01-07 | 76.500 | 76.500 | 75.500 | 76.500 | 76.500 | 36,679 |
| 2022-01-06 | 76.500 | 77.950 | 75.000 | 76.500 | 76.500 | 101,364 |
| 2022-01-05 | 76.500 | 78.000 | 75.500 | 76.500 | 76.500 | 46,610 |
| 2022-01-04 | 75.000 | 77.861 | 74.000 | 76.500 | 76.500 | 110,770 |
| 2021-12-31 | 73.500 | 75.000 | 72.550 | 75.000 | 75.000 | 105,133 |
| 2021-12-30 | 78.000 | 78.489 | 72.000 | 75.000 | 75.000 | 322,184 |
| 2021-12-29 | 78.500 | 80.000 | 76.000 | 78.000 | 78.000 | 76,923 |
| 2021-12-24 | 79.510 | 79.510 | 77.000 | 78.500 | 78.500 | 345,954 |
| 2021-12-23 | 79.750 | 79.750 | 79.501 | 79.750 | 79.750 | 34,192 |
| 2021-12-22 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 4,715 |
| 2021-12-21 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 13,083 |
| 2021-12-20 | 79.750 | 79.750 | 78.500 | 79.750 | 79.750 | 73,777 |
| 2021-12-17 | 79.750 | 80.000 | 79.500 | 79.750 | 79.750 | 69,333 |
| 2021-12-16 | 79.750 | 79.750 | 79.520 | 79.750 | 79.750 | 177 |
| 2021-12-15 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 53,642 |
| 2021-12-14 | 79.750 | 79.750 | 78.500 | 79.750 | 79.750 | 22,204 |
| 2021-12-13 | 79.750 | 79.750 | 78.500 | 79.750 | 79.750 | 41,578 |
| 2021-12-10 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 27,010 |
| 2021-12-09 | 79.750 | 79.750 | 79.500 | 79.750 | 79.750 | 2,497 |
| 2021-12-08 | 79.750 | 79.750 | 79.500 | 79.750 | 79.750 | 31,279 |
| 2021-12-07 | 79.750 | 79.750 | 79.500 | 79.750 | 79.750 | 67,500 |
| 2021-12-06 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 29,613 |
| 2021-12-03 | 79.750 | 79.750 | 79.750 | 79.750 | 79.750 | 7,300 |
| 2021-12-02 | 79.750 | 79.750 | 79.695 | 79.750 | 79.750 | 64,732 |
| 2021-12-01 | 79.750 | 79.750 | 79.500 | 79.750 | 79.750 | 25,093 |
| 2021-11-30 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 23,194 |
| 2021-11-29 | 79.750 | 79.750 | 79.000 | 79.750 | 79.750 | 40,298 |
| 2021-11-26 | 79.750 | 79.750 | 79.500 | 79.750 | 79.750 | 20,491 |
| 2021-11-25 | 79.900 | 79.900 | 79.500 | 79.750 | 79.750 | 12,699 |
| 2021-11-24 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 4,000 |
| 2021-11-23 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 205,604 |
| 2021-11-22 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 324,146 |
| 2021-11-19 | 80.000 | 80.000 | 79.000 | 80.000 | 80.000 | 18,818 |
| 2021-11-18 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 4,583 |
| 2021-11-17 | 80.000 | 80.000 | 79.500 | 80.000 | 80.000 | 14,534 |
| 2021-11-16 | 80.000 | 80.000 | 78.750 | 80.000 | 80.000 | 44,708 |
| 2021-11-15 | 80.250 | 80.250 | 79.000 | 80.250 | 80.250 | 137,360 |
| 2021-11-12 | 80.500 | 80.500 | 79.250 | 80.500 | 80.500 | 151,631 |
| 2021-11-11 | 80.500 | 80.500 | 79.250 | 80.500 | 80.500 | 45,046 |
| 2021-11-10 | 80.500 | 80.500 | 80.000 | 80.500 | 80.500 | 556,465 |
| 2021-11-09 | 80.500 | 80.500 | 80.000 | 80.500 | 80.500 | 124,336 |
| 2021-11-08 | 80.500 | 80.850 | 80.000 | 80.500 | 80.500 | 558,557 |
| 2021-11-05 | 80.500 | 83.000 | 80.000 | 80.500 | 80.500 | 785,262 |
| 2021-11-04 | 80.500 | 80.600 | 80.180 | 80.500 | 80.500 | 355,369 |
| 2021-11-03 | 83.000 | 83.220 | 79.250 | 80.500 | 80.500 | 370,352 |
| 2021-11-02 | 83.000 | 83.500 | 83.000 | 83.000 | 83.000 | 27,502 |
| 2021-11-01 | 84.000 | 84.000 | 81.000 | 84.000 | 84.000 | 77,933 |
| 2021-10-29 | 84.500 | 85.250 | 83.000 | 84.000 | 84.000 | 37,801 |
| 2021-10-28 | 84.000 | 84.445 | 83.100 | 84.000 | 84.000 | 153,168 |
| 2021-10-27 | 84.000 | 84.445 | 80.000 | 80.000 | 80.000 | 50,871 |
| 2021-10-26 | 84.000 | 84.000 | 83.100 | 84.000 | 84.000 | 302,925 |
| 2021-10-25 | 84.000 | 84.000 | 83.100 | 84.000 | 84.000 | 75,039 |
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.