Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 54.500 | 55.400 | 54.500 | 54.500 | 54.500 | 9,002 |
| 2025-05-19 | 56.000 | 56.000 | 53.000 | 54.500 | 54.500 | 80,316 |
| 2025-05-16 | 56.000 | 56.450 | 54.200 | 56.000 | 56.000 | 19,916 |
| 2025-05-15 | 56.000 | 57.040 | 54.100 | 56.000 | 56.000 | 78,125 |
| 2025-05-14 | 56.000 | 56.000 | 55.020 | 56.000 | 56.000 | 8,916 |
| 2025-05-13 | 56.000 | 58.000 | 56.000 | 56.000 | 56.000 | 54,450 |
| 2025-05-12 | 55.250 | 58.000 | 53.825 | 55.500 | 55.500 | 64,291 |
| 2025-05-09 | 53.000 | 58.000 | 53.000 | 55.250 | 55.250 | 137,883 |
| 2025-05-08 | 52.000 | 54.000 | 51.370 | 52.000 | 52.000 | 53,020 |
| 2025-05-07 | 52.000 | 53.900 | 52.000 | 52.000 | 52.000 | 1,756 |
| 2025-05-06 | 52.000 | 54.000 | 51.300 | 52.000 | 52.000 | 9,451 |
| 2025-05-02 | 52.000 | 52.800 | 50.825 | 52.000 | 52.000 | 12,397 |
| 2025-05-01 | 52.000 | 54.000 | 52.000 | 52.000 | 52.000 | 6,210 |
| 2025-04-30 | 52.000 | 52.000 | 50.720 | 52.000 | 52.000 | 7,500 |
| 2025-04-29 | 52.000 | 52.000 | 50.720 | 52.000 | 52.000 | 33,886 |
| 2025-04-28 | 52.000 | 54.000 | 52.000 | 52.000 | 52.000 | 22,436 |
| 2025-04-25 | 51.750 | 54.000 | 50.620 | 52.000 | 52.000 | 68,657 |
| 2025-04-24 | 50.000 | 53.500 | 50.000 | 51.750 | 51.750 | 80,939 |
| 2025-04-23 | 49.500 | 51.800 | 49.050 | 49.500 | 49.500 | 29,396 |
| 2025-04-22 | 49.500 | 52.000 | 47.000 | 49.500 | 49.500 | 156,860 |
| 2025-04-17 | 49.500 | 51.500 | 49.500 | 49.500 | 49.500 | 13,879 |
| 2025-04-16 | 49.250 | 51.500 | 47.313 | 49.250 | 49.250 | 72,753 |
| 2025-04-15 | 48.500 | 52.500 | 47.000 | 49.250 | 49.250 | 44,752 |
| 2025-04-14 | 48.500 | 51.000 | 48.500 | 48.500 | 48.500 | 4,100 |
| 2025-04-11 | 48.500 | 50.950 | 48.500 | 48.500 | 48.500 | 15,436 |
| 2025-04-10 | 46.500 | 49.000 | 45.238 | 48.000 | 48.000 | 103,925 |
| 2025-04-09 | 46.000 | 46.000 | 43.000 | 46.000 | 46.000 | 64,391 |
| 2025-04-08 | 47.875 | 47.875 | 44.000 | 46.500 | 46.500 | 54,367 |
| 2025-04-07 | 50.000 | 50.000 | 46.000 | 48.000 | 48.000 | 54,329 |
| 2025-04-04 | 52.000 | 54.000 | 49.000 | 52.000 | 52.000 | 182,391 |
| 2025-04-03 | 52.000 | 52.000 | 50.478 | 52.000 | 52.000 | 2,029 |
| 2025-04-02 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 0 |
| 2025-04-01 | 52.000 | 52.875 | 51.110 | 52.000 | 52.000 | 104,384 |
| 2025-03-31 | 52.000 | 53.075 | 51.023 | 52.000 | 52.000 | 19,943 |
| 2025-03-28 | 52.000 | 53.200 | 50.650 | 52.000 | 52.000 | 14,870 |
| 2025-03-27 | 51.700 | 54.000 | 50.000 | 52.000 | 52.000 | 52,852 |
| 2025-03-26 | 51.700 | 51.700 | 49.400 | 51.700 | 51.700 | 14,158 |
| 2025-03-25 | 51.700 | 51.930 | 51.470 | 51.700 | 51.700 | 36,539 |
| 2025-03-24 | 51.700 | 51.700 | 49.400 | 51.700 | 51.700 | 45,033 |
| 2025-03-21 | 51.700 | 51.700 | 49.705 | 51.700 | 51.700 | 142,476 |
| 2025-03-20 | 51.700 | 51.700 | 50.900 | 51.700 | 51.700 | 12,766 |
| 2025-03-19 | 51.700 | 54.000 | 49.400 | 53.000 | 53.000 | 225,860 |
| 2025-03-18 | 51.600 | 54.000 | 49.400 | 52.000 | 52.000 | 1,104,876 |
| 2025-03-17 | 51.600 | 51.600 | 49.650 | 51.600 | 51.600 | 280,622 |
| 2025-03-14 | 51.600 | 51.600 | 51.120 | 51.600 | 51.600 | 18,076 |
| 2025-03-13 | 51.600 | 51.600 | 49.200 | 51.600 | 51.600 | 1,022,819 |
| 2025-03-12 | 51.600 | 51.600 | 49.200 | 51.600 | 51.600 | 3,048 |
| 2025-03-11 | 51.600 | 51.600 | 49.546 | 51.600 | 51.600 | 25,421 |
| 2025-03-10 | 51.600 | 51.600 | 49.200 | 51.600 | 51.600 | 38,476 |
| 2025-03-07 | 51.600 | 51.600 | 49.200 | 51.600 | 51.600 | 40,239 |
| 2025-03-06 | 51.600 | 51.840 | 50.230 | 51.600 | 51.600 | 8,952 |
| 2025-03-05 | 51.600 | 51.600 | 49.200 | 51.600 | 51.600 | 162,752 |
| 2025-03-04 | 52.000 | 53.000 | 49.200 | 49.200 | 49.200 | 24,548 |
| 2025-03-03 | 52.000 | 54.000 | 49.000 | 53.000 | 53.000 | 201,881 |
| 2025-02-28 | 52.000 | 52.000 | 51.550 | 52.000 | 52.000 | 9,675 |
| 2025-02-27 | 52.000 | 52.000 | 50.000 | 52.000 | 52.000 | 20,195 |
| 2025-02-26 | 52.000 | 53.000 | 50.150 | 52.000 | 52.000 | 21,544 |
| 2025-02-25 | 53.150 | 53.150 | 50.000 | 52.000 | 52.000 | 71,368 |
| 2025-02-24 | 53.500 | 53.500 | 53.000 | 53.500 | 53.500 | 46,335 |
| 2025-02-21 | 55.000 | 55.000 | 52.000 | 53.000 | 53.000 | 87,602 |
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.