Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 93.500 | 99.125 | 93.325 | 98.000 | 98.000 | 255,515 |
| 2026-02-02 | 95.500 | 96.000 | 88.000 | 92.500 | 92.500 | 419,608 |
| 2026-01-30 | 97.500 | 98.450 | 90.000 | 97.000 | 97.000 | 508,952 |
| 2026-01-29 | 101.50 | 105.00 | 97.000 | 100.00 | 100.00 | 509,863 |
| 2026-01-28 | 97.150 | 101.50 | 97.150 | 100.50 | 100.50 | 2,437,441 |
| 2026-01-27 | 96.620 | 98.000 | 96.620 | 97.000 | 97.000 | 300,544 |
| 2026-01-26 | 93.450 | 98.500 | 93.450 | 97.000 | 97.000 | 1,945,308 |
| 2026-01-23 | 91.000 | 96.000 | 91.000 | 92.500 | 92.500 | 460,910 |
| 2026-01-22 | 89.500 | 91.982 | 88.000 | 90.000 | 90.000 | 658,213 |
| 2026-01-21 | 89.500 | 92.000 | 87.000 | 89.500 | 89.500 | 500,366 |
| 2026-01-20 | 89.500 | 89.500 | 87.905 | 89.500 | 89.500 | 258,916 |
| 2026-01-19 | 83.500 | 91.850 | 82.500 | 88.000 | 88.000 | 639,940 |
| 2026-01-16 | 85.000 | 86.000 | 80.250 | 83.000 | 83.000 | 127,226 |
| 2026-01-15 | 85.000 | 85.000 | 84.050 | 85.000 | 85.000 | 36,943 |
| 2026-01-14 | 85.000 | 85.150 | 83.500 | 85.000 | 85.000 | 163,675 |
| 2026-01-13 | 85.000 | 86.000 | 84.000 | 85.000 | 85.000 | 124,257 |
| 2026-01-12 | 83.320 | 86.000 | 83.320 | 86.000 | 86.000 | 483,096 |
| 2026-01-09 | 82.000 | 84.000 | 82.000 | 83.000 | 83.000 | 139,140 |
| 2026-01-08 | 82.000 | 82.556 | 81.500 | 81.500 | 81.500 | 57,184 |
| 2026-01-07 | 82.000 | 82.825 | 82.000 | 82.000 | 82.000 | 136,894 |
| 2026-01-06 | 82.000 | 83.000 | 82.000 | 82.000 | 82.000 | 223,191 |
| 2026-01-05 | 78.000 | 82.500 | 78.000 | 81.500 | 81.500 | 636,976 |
| 2026-01-02 | 77.500 | 80.000 | 77.500 | 77.500 | 77.500 | 118,542 |
| 2025-12-31 | 77.500 | 79.500 | 77.500 | 77.500 | 77.500 | 54,740 |
| 2025-12-30 | 77.500 | 79.000 | 77.120 | 77.500 | 77.500 | 74,870 |
| 2025-12-29 | 76.500 | 79.000 | 74.000 | 77.500 | 77.500 | 189,203 |
| 2025-12-24 | 76.500 | 79.000 | 75.945 | 76.500 | 76.500 | 227,552 |
| 2025-12-23 | 76.500 | 78.300 | 75.770 | 76.500 | 76.500 | 43,570 |
| 2025-12-22 | 72.000 | 78.950 | 71.120 | 76.500 | 76.500 | 235,798 |
| 2025-12-19 | 72.000 | 73.000 | 70.820 | 72.000 | 72.000 | 21,622 |
| 2025-12-18 | 72.000 | 73.500 | 70.630 | 72.000 | 72.000 | 71,657 |
| 2025-12-17 | 72.000 | 72.450 | 71.900 | 72.000 | 72.000 | 21,575 |
| 2025-12-16 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 59,509 |
| 2025-12-15 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 193,820 |
| 2025-12-12 | 72.000 | 72.120 | 70.040 | 72.000 | 72.000 | 36,869 |
| 2025-12-11 | 72.500 | 73.000 | 70.000 | 72.000 | 72.000 | 354,483 |
| 2025-12-10 | 73.500 | 73.500 | 70.500 | 73.500 | 73.500 | 37,152 |
| 2025-12-09 | 73.500 | 74.000 | 72.000 | 74.000 | 74.000 | 85,979 |
| 2025-12-08 | 73.500 | 74.000 | 72.040 | 74.000 | 74.000 | 18,730 |
| 2025-12-05 | 73.500 | 74.000 | 72.000 | 74.000 | 74.000 | 193,010 |
| 2025-12-04 | 73.500 | 75.500 | 71.100 | 73.250 | 73.250 | 548,513 |
| 2025-12-03 | 72.250 | 72.750 | 72.250 | 72.750 | 72.750 | 18,000 |
| 2025-12-02 | 71.750 | 73.000 | 70.100 | 72.250 | 72.250 | 127,361 |
| 2025-12-01 | 72.500 | 74.000 | 70.000 | 72.000 | 72.000 | 44,554 |
| 2025-11-28 | 72.500 | 73.250 | 70.220 | 72.500 | 72.500 | 38,581 |
| 2025-11-27 | 72.500 | 72.680 | 70.050 | 72.500 | 72.500 | 203,694 |
| 2025-11-26 | 72.500 | 73.500 | 70.000 | 72.500 | 72.500 | 168,716 |
| 2025-11-25 | 72.500 | 76.000 | 71.450 | 72.500 | 72.500 | 49,299 |
| 2025-11-24 | 72.000 | 72.000 | 70.000 | 72.000 | 72.000 | 26,645 |
| 2025-11-21 | 72.500 | 73.250 | 71.000 | 73.250 | 73.250 | 138,232 |
| 2025-11-20 | 72.500 | 73.250 | 71.500 | 73.250 | 73.250 | 107,307 |
| 2025-11-19 | 72.500 | 75.000 | 70.000 | 72.500 | 72.500 | 47,572 |
| 2025-11-18 | 73.500 | 76.000 | 71.200 | 76.000 | 76.000 | 45,643 |
| 2025-11-17 | 73.500 | 74.400 | 72.200 | 74.000 | 74.000 | 31,747 |
| 2025-11-14 | 73.500 | 74.260 | 72.600 | 74.000 | 74.000 | 50,232 |
| 2025-11-13 | 74.500 | 75.470 | 74.181 | 74.750 | 74.750 | 115,779 |
| 2025-11-12 | 74.500 | 75.475 | 73.000 | 74.750 | 74.750 | 50,465 |
| 2025-11-11 | 72.000 | 75.940 | 71.000 | 74.750 | 74.750 | 85,981 |
| 2025-11-10 | 71.500 | 72.000 | 70.050 | 72.000 | 72.000 | 157,756 |
| 2025-11-07 | 71.500 | 74.000 | 69.000 | 71.500 | 71.500 | 134,783 |
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.