Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 56.500 | 56.900 | 55.000 | 56.000 | 56.000 | 153,973 |
| 2024-11-25 | 56.500 | 58.000 | 55.000 | 57.000 | 57.000 | 345,969 |
| 2024-11-22 | 56.500 | 58.000 | 56.500 | 56.500 | 56.500 | 20,427 |
| 2024-11-21 | 54.380 | 58.000 | 54.380 | 56.500 | 56.500 | 251,908 |
| 2024-11-20 | 55.000 | 56.000 | 53.500 | 53.500 | 53.500 | 76,858 |
| 2024-11-19 | 53.750 | 56.000 | 53.750 | 55.000 | 55.000 | 89,087 |
| 2024-11-18 | 52.510 | 55.000 | 52.510 | 53.500 | 53.500 | 75,301 |
| 2024-11-15 | 52.000 | 53.950 | 52.000 | 52.000 | 52.000 | 69,743 |
| 2024-11-14 | 53.000 | 54.000 | 52.000 | 52.000 | 52.000 | 251,699 |
| 2024-11-13 | 53.500 | 55.000 | 52.000 | 54.000 | 54.000 | 245,236 |
| 2024-11-12 | 51.500 | 55.000 | 50.000 | 53.500 | 53.500 | 385,358 |
| 2024-11-11 | 50.500 | 52.200 | 50.000 | 51.500 | 51.500 | 117,198 |
| 2024-11-08 | 50.500 | 50.500 | 49.000 | 50.500 | 50.500 | 54,775 |
| 2024-11-07 | 50.500 | 51.850 | 50.110 | 50.500 | 50.500 | 178,286 |
| 2024-11-06 | 50.000 | 52.000 | 50.000 | 50.500 | 50.500 | 119,080 |
| 2024-11-05 | 48.500 | 52.000 | 48.000 | 48.000 | 48.000 | 89,277 |
| 2024-11-04 | 47.500 | 50.000 | 47.000 | 48.500 | 48.500 | 169,988 |
| 2024-11-01 | 47.500 | 47.500 | 47.500 | 47.500 | 47.500 | 13,480 |
| 2024-10-31 | 47.500 | 47.500 | 45.500 | 47.500 | 47.500 | 18,007 |
| 2024-10-30 | 47.500 | 47.500 | 47.000 | 47.500 | 47.500 | 79,499 |
| 2024-10-29 | 47.500 | 47.500 | 45.250 | 47.500 | 47.500 | 130,453 |
| 2024-10-28 | 47.500 | 47.500 | 45.200 | 47.500 | 47.500 | 92,839 |
| 2024-10-25 | 47.500 | 47.500 | 45.780 | 47.500 | 47.500 | 43,832 |
| 2024-10-24 | 47.500 | 47.500 | 45.200 | 47.500 | 47.500 | 84,781 |
| 2024-10-23 | 47.500 | 47.800 | 45.000 | 47.000 | 47.000 | 107,824 |
| 2024-10-22 | 47.500 | 48.000 | 45.600 | 47.500 | 47.500 | 150,900 |
| 2024-10-21 | 47.500 | 48.000 | 45.575 | 47.500 | 47.500 | 54,147 |
| 2024-10-18 | 47.500 | 48.000 | 45.500 | 47.500 | 47.500 | 88,347 |
| 2024-10-17 | 47.500 | 47.500 | 45.000 | 47.500 | 47.500 | 61,705 |
| 2024-10-16 | 47.520 | 47.520 | 45.200 | 47.500 | 47.500 | 55,212 |
| 2024-10-15 | 48.000 | 48.000 | 45.000 | 48.000 | 48.000 | 232,844 |
| 2024-10-14 | 48.500 | 48.725 | 47.000 | 48.500 | 48.500 | 84,066 |
| 2024-10-11 | 48.500 | 49.140 | 47.000 | 48.500 | 48.500 | 106,118 |
| 2024-10-10 | 48.500 | 49.140 | 47.000 | 48.500 | 48.500 | 72,198 |
| 2024-10-09 | 48.500 | 49.190 | 47.040 | 48.500 | 48.500 | 7,626 |
| 2024-10-08 | 49.000 | 49.625 | 46.000 | 48.500 | 48.500 | 23,733 |
| 2024-10-07 | 49.000 | 49.190 | 46.000 | 46.000 | 46.000 | 178,373 |
| 2024-10-04 | 49.000 | 49.190 | 48.000 | 49.000 | 49.000 | 17,943 |
| 2024-10-03 | 49.000 | 49.779 | 48.000 | 49.000 | 49.000 | 135,382 |
| 2024-10-02 | 49.750 | 50.690 | 48.000 | 49.000 | 49.000 | 181,041 |
| 2024-10-01 | 51.000 | 51.400 | 48.800 | 49.750 | 49.750 | 34,488 |
| 2024-09-30 | 52.000 | 52.000 | 50.000 | 50.000 | 50.000 | 60,027 |
| 2024-09-27 | 52.000 | 52.000 | 51.100 | 52.000 | 52.000 | 44,223 |
| 2024-09-26 | 52.000 | 52.000 | 51.000 | 51.000 | 51.000 | 55,499 |
| 2024-09-25 | 52.000 | 52.800 | 51.000 | 52.000 | 52.000 | 131,131 |
| 2024-09-24 | 52.000 | 53.000 | 50.500 | 51.000 | 51.000 | 111,447 |
| 2024-09-23 | 52.000 | 52.194 | 51.000 | 51.000 | 51.000 | 131,726 |
| 2024-09-20 | 52.000 | 52.194 | 51.000 | 52.000 | 52.000 | 138,030 |
| 2024-09-19 | 52.000 | 52.194 | 51.000 | 52.000 | 52.000 | 98,609 |
| 2024-09-18 | 51.000 | 52.350 | 51.000 | 52.000 | 52.000 | 163,852 |
| 2024-09-17 | 49.000 | 51.000 | 46.800 | 51.000 | 51.000 | 247,349 |
| 2024-09-16 | 48.500 | 48.975 | 47.000 | 47.800 | 47.800 | 232,940 |
| 2024-09-13 | 48.500 | 50.000 | 47.000 | 47.000 | 47.000 | 140,297 |
| 2024-09-12 | 48.500 | 49.000 | 47.000 | 48.500 | 48.500 | 48,881 |
| 2024-09-11 | 48.500 | 48.850 | 48.500 | 48.500 | 48.500 | 13,034 |
| 2024-09-10 | 49.000 | 49.000 | 47.000 | 48.500 | 48.500 | 135,567 |
| 2024-09-09 | 49.000 | 49.350 | 49.000 | 49.000 | 49.000 | 53,582 |
| 2024-09-06 | 49.500 | 49.750 | 47.000 | 49.000 | 49.000 | 41,152 |
| 2024-09-05 | 49.500 | 50.350 | 47.000 | 49.500 | 49.500 | 42,781 |
| 2024-09-04 | 49.500 | 50.575 | 47.000 | 49.500 | 49.500 | 48,199 |
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.