Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 130.50 | 130.50 | 128.20 | 130.50 | 130.50 | 64,089 |
| 2026-04-29 | 131.50 | 134.00 | 128.00 | 130.50 | 130.50 | 171,736 |
| 2026-04-28 | 132.50 | 137.00 | 128.83 | 131.75 | 131.75 | 234,779 |
| 2026-04-27 | 131.75 | 133.75 | 129.25 | 132.50 | 132.50 | 120,716 |
| 2026-04-24 | 132.00 | 135.00 | 126.00 | 132.00 | 132.00 | 82,794 |
| 2026-04-23 | 133.00 | 135.00 | 128.00 | 129.00 | 129.00 | 84,405 |
| 2026-04-22 | 133.00 | 136.00 | 130.00 | 133.00 | 133.00 | 96,970 |
| 2026-04-21 | 133.00 | 136.00 | 130.00 | 134.00 | 134.00 | 166,761 |
| 2026-04-20 | 131.50 | 136.00 | 129.00 | 133.00 | 133.00 | 323,815 |
| 2026-04-17 | 123.50 | 135.00 | 122.00 | 135.00 | 135.00 | 189,732 |
| 2026-04-16 | 123.00 | 126.00 | 122.00 | 122.00 | 122.00 | 152,880 |
| 2026-04-15 | 121.50 | 126.00 | 120.00 | 123.00 | 123.00 | 55,992 |
| 2026-04-14 | 121.50 | 127.50 | 118.00 | 121.50 | 121.50 | 136,700 |
| 2026-04-13 | 121.50 | 127.50 | 118.00 | 121.50 | 121.50 | 269,691 |
| 2026-04-10 | 120.00 | 124.00 | 116.00 | 122.00 | 122.00 | 214,855 |
| 2026-04-09 | 120.00 | 124.00 | 116.00 | 120.00 | 120.00 | 198,429 |
| 2026-04-08 | 120.00 | 122.60 | 116.50 | 117.00 | 117.00 | 739,941 |
| 2026-04-07 | 119.00 | 124.00 | 116.26 | 119.00 | 119.00 | 276,447 |
| 2026-04-02 | 119.00 | 122.00 | 112.00 | 117.00 | 117.00 | 183,533 |
| 2026-04-01 | 119.50 | 124.00 | 118.00 | 121.00 | 121.00 | 297,186 |
| 2026-03-31 | 110.00 | 122.87 | 107.00 | 118.50 | 118.50 | 466,147 |
| 2026-03-30 | 110.00 | 115.00 | 105.00 | 115.00 | 115.00 | 127,643 |
| 2026-03-27 | 110.00 | 115.00 | 105.00 | 109.00 | 109.00 | 147,247 |
| 2026-03-26 | 110.00 | 111.00 | 105.00 | 110.00 | 110.00 | 88,389 |
| 2026-03-25 | 104.12 | 114.93 | 104.12 | 111.00 | 111.00 | 176,144 |
| 2026-03-24 | 104.00 | 107.00 | 101.00 | 104.00 | 104.00 | 195,228 |
| 2026-03-23 | 108.00 | 110.00 | 96.000 | 107.00 | 107.00 | 791,907 |
| 2026-03-20 | 109.00 | 110.02 | 106.00 | 109.00 | 109.00 | 89,859 |
| 2026-03-19 | 112.50 | 112.50 | 106.00 | 109.00 | 109.00 | 445,699 |
| 2026-03-18 | 114.50 | 115.70 | 112.00 | 113.50 | 113.50 | 149,041 |
| 2026-03-17 | 114.50 | 116.00 | 113.00 | 114.00 | 114.00 | 201,076 |
| 2026-03-16 | 117.00 | 118.00 | 110.10 | 115.00 | 115.00 | 467,073 |
| 2026-03-13 | 117.00 | 117.00 | 114.15 | 117.00 | 117.00 | 179,462 |
| 2026-03-12 | 117.50 | 120.00 | 114.00 | 117.00 | 117.00 | 130,198 |
| 2026-03-11 | 119.00 | 122.00 | 118.00 | 122.00 | 122.00 | 102,575 |
| 2026-03-10 | 117.19 | 121.00 | 117.19 | 119.50 | 119.50 | 246,662 |
| 2026-03-09 | 117.50 | 122.00 | 111.00 | 115.00 | 115.00 | 460,917 |
| 2026-03-06 | 118.00 | 121.00 | 115.00 | 118.00 | 118.00 | 295,482 |
| 2026-03-05 | 117.00 | 122.00 | 116.96 | 121.00 | 121.00 | 489,876 |
| 2026-03-04 | 115.50 | 120.00 | 113.05 | 120.00 | 120.00 | 126,217 |
| 2026-03-03 | 121.00 | 122.56 | 113.00 | 116.00 | 116.00 | 573,252 |
| 2026-03-02 | 118.50 | 123.00 | 117.00 | 121.00 | 121.00 | 365,716 |
| 2026-02-27 | 118.50 | 121.00 | 116.00 | 118.50 | 118.50 | 405,880 |
| 2026-02-26 | 116.50 | 121.00 | 115.00 | 120.00 | 120.00 | 851,644 |
| 2026-02-25 | 114.50 | 119.00 | 113.00 | 119.00 | 119.00 | 295,016 |
| 2026-02-24 | 114.50 | 118.00 | 113.63 | 114.50 | 114.50 | 153,418 |
| 2026-02-23 | 114.50 | 116.00 | 113.00 | 114.50 | 114.50 | 276,060 |
| 2026-02-20 | 112.50 | 116.00 | 112.00 | 114.50 | 114.50 | 513,963 |
| 2026-02-19 | 112.50 | 114.00 | 111.00 | 112.00 | 112.00 | 808,414 |
| 2026-02-18 | 110.50 | 114.00 | 109.05 | 111.00 | 111.00 | 318,213 |
| 2026-02-17 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | 212,833 |
| 2026-02-16 | 110.00 | 112.00 | 109.00 | 110.50 | 110.50 | 259,863 |
| 2026-02-13 | 109.00 | 113.00 | 108.00 | 112.00 | 112.00 | 190,460 |
| 2026-02-12 | 111.50 | 113.00 | 107.50 | 109.00 | 109.00 | 313,731 |
| 2026-02-11 | 111.50 | 114.00 | 109.55 | 113.00 | 113.00 | 1,220,543 |
| 2026-02-10 | 109.00 | 114.00 | 109.00 | 111.00 | 111.00 | 1,205,845 |
| 2026-02-09 | 104.50 | 109.00 | 104.00 | 108.00 | 108.00 | 1,119,432 |
| 2026-02-06 | 96.500 | 106.00 | 96.000 | 105.00 | 105.00 | 1,426,082 |
| 2026-02-05 | 95.000 | 98.000 | 93.000 | 95.500 | 95.500 | 174,638 |
| 2026-02-04 | 98.000 | 102.00 | 97.000 | 97.500 | 97.500 | 192,135 |
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.