Baker Steel Resources Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 124.00 | 129.00 | 120.00 | 121.00 | 121.00 | 515,471 |
| 2026-10-16 | 124.00 | 130.00 | 122.50 | 124.00 | 124.00 | 219,339 |
| 2026-10-15 | 126.00 | 127.48 | 125.00 | 126.00 | 126.00 | 118,668 |
| 2026-10-14 | 129.00 | 129.00 | 126.01 | 126.50 | 126.50 | 70,645 |
| 2026-10-13 | 130.00 | 130.00 | 123.84 | 128.00 | 128.00 | 131,855 |
| 2026-10-12 | 130.50 | 134.00 | 125.01 | 130.00 | 130.00 | 205,072 |
| 2026-10-09 | 130.00 | 136.00 | 130.00 | 131.00 | 131.00 | 89,919 |
| 2026-10-08 | 138.00 | 138.00 | 130.26 | 132.00 | 132.00 | 124,583 |
| 2026-10-07 | 140.00 | 140.00 | 132.00 | 135.00 | 135.00 | 91,453 |
| 2026-10-06 | 137.00 | 140.50 | 134.00 | 134.00 | 134.00 | 39,971 |
| 2026-10-05 | 138.00 | 140.00 | 134.00 | 137.00 | 137.00 | 179,844 |
| 2026-10-02 | 140.00 | 140.00 | 134.50 | 140.00 | 140.00 | 24,214 |
| 2026-10-01 | 134.00 | 140.00 | 134.00 | 134.00 | 134.00 | 118,479 |
| 2026-09-30 | 137.00 | 140.00 | 133.88 | 140.00 | 140.00 | 41,788 |
| 2026-09-29 | 138.00 | 139.00 | 133.50 | 134.00 | 134.00 | 113,484 |
| 2026-09-28 | 136.50 | 140.00 | 133.00 | 135.00 | 135.00 | 149,456 |
| 2026-09-25 | 138.50 | 141.00 | 135.38 | 138.50 | 138.50 | 42,669 |
| 2026-09-24 | 138.00 | 140.00 | 135.50 | 137.50 | 137.50 | 51,596 |
| 2026-09-23 | 138.00 | 141.00 | 135.00 | 141.00 | 141.00 | 79,179 |
| 2026-09-22 | 137.00 | 140.00 | 133.18 | 138.00 | 138.00 | 30,061 |
| 2026-09-21 | 135.00 | 138.14 | 132.55 | 137.00 | 137.00 | 126,795 |
| 2026-09-18 | 139.00 | 141.00 | 134.00 | 134.00 | 134.00 | 119,451 |
| 2026-09-17 | 138.70 | 139.25 | 136.50 | 139.25 | 139.25 | 21,762 |
| 2026-09-16 | 137.00 | 141.22 | 136.50 | 136.50 | 136.50 | 88,916 |
| 2026-09-15 | 138.00 | 143.00 | 136.00 | 136.00 | 136.00 | 98,989 |
| 2026-09-14 | 141.50 | 143.00 | 138.00 | 141.50 | 141.50 | 174,278 |
| 2026-09-11 | 139.00 | 143.00 | 138.00 | 139.00 | 139.00 | 180,532 |
| 2026-09-10 | 140.00 | 142.70 | 139.00 | 139.00 | 139.00 | 66,717 |
| 2026-09-09 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | 168,757 |
| 2026-09-08 | 143.00 | 143.00 | 139.00 | 140.50 | 140.50 | 106,947 |
| 2026-09-07 | 140.00 | 143.00 | 140.00 | 140.50 | 140.50 | 74,427 |
| 2026-09-04 | 142.00 | 143.00 | 140.00 | 141.00 | 141.00 | 174,349 |
| 2026-09-03 | 137.50 | 142.50 | 137.00 | 138.50 | 138.50 | 142,159 |
| 2026-09-02 | 137.00 | 141.00 | 136.00 | 141.00 | 141.00 | 164,842 |
| 2026-09-01 | 140.00 | 141.00 | 137.50 | 138.00 | 138.00 | 278,782 |
| 2026-08-28 | 142.00 | 143.00 | 140.49 | 141.00 | 141.00 | 284,293 |
| 2026-08-27 | 143.00 | 143.00 | 137.50 | 137.50 | 137.50 | 236,512 |
| 2026-08-26 | 142.00 | 143.00 | 139.30 | 140.50 | 140.50 | 385,650 |
| 2026-08-25 | 140.00 | 142.94 | 135.00 | 139.25 | 139.25 | 337,282 |
| 2026-08-24 | 138.00 | 139.00 | 133.00 | 136.25 | 136.25 | 210,844 |
| 2026-08-21 | 135.00 | 138.00 | 131.32 | 138.00 | 138.00 | 153,919 |
| 2026-08-20 | 134.00 | 135.00 | 132.00 | 134.00 | 134.00 | 97,134 |
| 2026-08-19 | 131.00 | 135.00 | 128.50 | 133.50 | 133.50 | 157,935 |
| 2026-08-18 | 136.00 | 136.00 | 128.00 | 134.00 | 134.00 | 157,524 |
| 2026-08-17 | 136.00 | 136.00 | 129.00 | 136.00 | 136.00 | 70,490 |
| 2026-08-14 | 135.50 | 135.50 | 129.75 | 133.00 | 133.00 | 95,643 |
| 2026-08-13 | 129.00 | 135.50 | 129.00 | 135.50 | 135.50 | 147,069 |
| 2026-08-12 | 132.50 | 135.00 | 126.00 | 135.00 | 135.00 | 127,642 |
| 2026-08-11 | 132.50 | 132.50 | 127.28 | 132.00 | 132.00 | 85,631 |
| 2026-08-10 | 132.50 | 132.50 | 126.00 | 132.50 | 132.50 | 99,262 |
| 2026-08-07 | 132.00 | 132.50 | 127.97 | 132.50 | 132.50 | 84,415 |
| 2026-08-06 | 132.00 | 133.00 | 125.00 | 133.00 | 133.00 | 456,650 |
| 2026-08-05 | 128.50 | 131.50 | 128.00 | 130.00 | 130.00 | 215,642 |
| 2026-08-04 | 129.00 | 129.00 | 124.00 | 126.00 | 126.00 | 72,251 |
| 2026-08-03 | 129.00 | 129.00 | 123.00 | 126.00 | 126.00 | 85,098 |
| 2026-07-31 | 129.50 | 129.50 | 123.00 | 129.00 | 129.00 | 99,425 |
| 2026-07-30 | 129.50 | 129.50 | 123.07 | 129.50 | 129.50 | 92,523 |
| 2026-07-29 | 130.50 | 130.50 | 123.50 | 124.00 | 124.00 | 135,334 |
| 2026-07-28 | 130.00 | 130.50 | 123.50 | 130.50 | 130.50 | 68,262 |
| 2026-07-27 | 127.00 | 130.50 | 122.00 | 130.00 | 130.00 | 187,745 |
Page 1 of 2 · 65 trading daysOlder →
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.