Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 72.500 | 74.000 | 70.100 | 72.000 | 72.000 | 138,186 |
| 2025-11-05 | 72.500 | 72.500 | 70.000 | 72.500 | 72.500 | 111,647 |
| 2025-11-04 | 74.000 | 76.000 | 71.000 | 73.000 | 73.000 | 117,157 |
| 2025-11-03 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 8,718 |
| 2025-10-31 | 74.000 | 74.000 | 72.000 | 73.000 | 73.000 | 89,310 |
| 2025-10-30 | 74.000 | 76.000 | 71.750 | 76.000 | 76.000 | 12,122 |
| 2025-10-29 | 74.000 | 74.000 | 72.000 | 74.000 | 74.000 | 67,707 |
| 2025-10-28 | 75.500 | 77.000 | 72.000 | 74.000 | 74.000 | 130,141 |
| 2025-10-27 | 75.500 | 78.500 | 73.000 | 75.000 | 75.000 | 237,166 |
| 2025-10-24 | 76.500 | 78.000 | 74.000 | 78.000 | 78.000 | 79,554 |
| 2025-10-23 | 76.500 | 77.000 | 75.250 | 77.000 | 77.000 | 25,148 |
| 2025-10-22 | 76.500 | 78.000 | 76.000 | 78.000 | 78.000 | 66,593 |
| 2025-10-21 | 77.000 | 78.000 | 75.500 | 76.000 | 76.000 | 372,978 |
| 2025-10-20 | 77.250 | 77.850 | 74.500 | 76.000 | 76.000 | 63,698 |
| 2025-10-17 | 77.000 | 78.000 | 76.500 | 77.250 | 77.250 | 172,808 |
| 2025-10-16 | 76.750 | 79.000 | 75.500 | 78.500 | 78.500 | 194,907 |
| 2025-10-15 | 76.500 | 78.000 | 75.625 | 76.750 | 76.750 | 234,098 |
| 2025-10-14 | 76.750 | 79.500 | 75.500 | 78.000 | 78.000 | 107,220 |
| 2025-10-13 | 75.500 | 77.440 | 75.125 | 76.750 | 76.750 | 514,561 |
| 2025-10-10 | 75.000 | 76.000 | 74.000 | 75.500 | 75.500 | 418,542 |
| 2025-10-09 | 73.750 | 76.000 | 73.300 | 75.500 | 75.500 | 599,046 |
| 2025-10-08 | 73.500 | 74.500 | 73.450 | 73.750 | 73.750 | 339,531 |
| 2025-10-07 | 71.000 | 74.000 | 69.500 | 74.000 | 74.000 | 754,019 |
| 2025-10-06 | 68.200 | 71.420 | 68.200 | 71.250 | 71.250 | 409,561 |
| 2025-10-03 | 68.500 | 73.000 | 67.500 | 69.000 | 69.000 | 581,447 |
| 2025-10-02 | 68.000 | 72.000 | 68.000 | 69.000 | 69.000 | 1,415,112 |
| 2025-10-01 | 67.500 | 69.000 | 66.750 | 69.000 | 69.000 | 99,787 |
| 2025-09-30 | 67.500 | 68.380 | 66.750 | 67.750 | 67.750 | 324,695 |
| 2025-09-29 | 67.000 | 69.000 | 66.500 | 67.750 | 67.750 | 92,852 |
| 2025-09-26 | 67.000 | 67.900 | 66.860 | 67.000 | 67.000 | 109,194 |
| 2025-09-25 | 67.250 | 69.000 | 66.000 | 67.000 | 67.000 | 56,732 |
| 2025-09-24 | 67.250 | 68.000 | 65.500 | 68.000 | 68.000 | 47,004 |
| 2025-09-23 | 67.000 | 68.400 | 66.000 | 67.250 | 67.250 | 106,599 |
| 2025-09-22 | 67.000 | 69.000 | 65.500 | 67.250 | 67.250 | 229,825 |
| 2025-09-19 | 67.000 | 67.500 | 65.000 | 67.500 | 67.500 | 107,411 |
| 2025-09-18 | 67.000 | 68.000 | 65.000 | 66.250 | 66.250 | 71,706 |
| 2025-09-17 | 67.000 | 67.000 | 65.920 | 67.000 | 67.000 | 7,285 |
| 2025-09-16 | 67.000 | 67.950 | 65.760 | 67.000 | 67.000 | 25,738 |
| 2025-09-15 | 67.000 | 68.960 | 65.620 | 67.000 | 67.000 | 14,218 |
| 2025-09-12 | 66.250 | 69.000 | 64.000 | 67.000 | 67.000 | 109,325 |
| 2025-09-11 | 66.000 | 68.500 | 65.190 | 66.250 | 66.250 | 32,495 |
| 2025-09-10 | 66.000 | 66.250 | 64.450 | 66.000 | 66.000 | 112,982 |
| 2025-09-09 | 66.000 | 67.000 | 64.200 | 66.000 | 66.000 | 155,270 |
| 2025-09-08 | 66.250 | 68.000 | 64.100 | 68.000 | 68.000 | 174,665 |
| 2025-09-05 | 66.250 | 66.250 | 65.000 | 66.250 | 66.250 | 126,504 |
| 2025-09-04 | 66.250 | 66.500 | 65.000 | 66.500 | 66.500 | 194,513 |
| 2025-09-03 | 66.500 | 67.000 | 65.000 | 66.500 | 66.500 | 385,301 |
| 2025-09-02 | 66.750 | 69.000 | 63.500 | 66.500 | 66.500 | 131,818 |
| 2025-09-01 | 66.750 | 66.750 | 65.250 | 66.750 | 66.750 | 56,404 |
| 2025-08-29 | 66.750 | 66.750 | 65.000 | 66.750 | 66.750 | 66,196 |
| 2025-08-28 | 66.250 | 67.070 | 65.000 | 67.000 | 67.000 | 125,522 |
| 2025-08-27 | 66.250 | 67.500 | 65.412 | 66.250 | 66.250 | 25,527 |
| 2025-08-26 | 66.250 | 68.000 | 65.250 | 66.250 | 66.250 | 48,349 |
| 2025-08-22 | 66.250 | 66.250 | 65.100 | 66.250 | 66.250 | 13,659 |
| 2025-08-21 | 66.250 | 66.250 | 64.850 | 66.250 | 66.250 | 54,355 |
| 2025-08-20 | 66.250 | 66.250 | 64.655 | 66.250 | 66.250 | 53,835 |
| 2025-08-19 | 67.000 | 67.000 | 65.200 | 67.000 | 67.000 | 59,142 |
| 2025-08-18 | 67.500 | 69.000 | 65.300 | 67.000 | 67.000 | 71,102 |
| 2025-08-15 | 67.500 | 67.500 | 65.500 | 67.500 | 67.500 | 38,258 |
| 2025-08-14 | 67.500 | 70.000 | 65.000 | 67.500 | 67.500 | 88,689 |
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.