Baker Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.52	0.52	0.52	0.52	0.52	-0.96%	28,500
Dec 4, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	52,100
Dec 3, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	200
Dec 1, 2025	0.52	0.52	0.52	0.52	0.52	-	16,400
Nov 28, 2025	0.52	0.52	0.52	0.52	0.52	-0.95%	15,400
Nov 27, 2025	0.53	0.53	0.53	0.53	0.53	0.96%	14,500
Nov 26, 2025	0.52	0.52	0.52	0.52	0.52	-	4,300
Nov 25, 2025	0.52	0.52	0.52	0.52	0.52	0.97%	19,500
Nov 24, 2025	0.54	0.54	0.52	0.52	0.52	-1.90%	10,200
Nov 20, 2025	0.53	0.53	0.52	0.53	0.53	0.96%	133,400
Nov 19, 2025	0.53	0.53	0.52	0.52	0.52	-0.95%	10,500
Nov 18, 2025	0.53	0.53	0.53	0.53	0.53	-	1,900
Nov 17, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	30,000
Nov 14, 2025	0.53	0.53	0.53	0.53	0.53	-	72,000
Nov 13, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	20,500
Nov 12, 2025	0.53	0.53	0.53	0.53	0.53	-	14,400
Nov 11, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	24,200
Nov 10, 2025	0.53	0.53	0.53	0.53	0.53	-	12,000
Nov 7, 2025	0.53	0.53	0.53	0.53	0.53	-	24,300
Nov 6, 2025	0.53	0.53	0.53	0.53	0.53	-	24,000
Nov 5, 2025	0.54	0.54	0.53	0.53	0.53	0.95%	18,800
Nov 4, 2025	0.53	0.53	0.53	0.53	0.53	-0.94%	8,800
Nov 3, 2025	0.53	0.53	0.53	0.53	0.53	-	35,100
Oct 31, 2025	0.54	0.54	0.53	0.53	0.53	0.95%	16,000
Oct 29, 2025	0.53	0.54	0.53	0.53	0.53	-0.94%	51,000
Oct 28, 2025	0.53	0.53	0.53	0.53	0.53	-	12,000
Oct 27, 2025	0.53	0.53	0.53	0.53	0.53	-	1,500
Oct 24, 2025	0.53	0.53	0.53	0.53	0.53	0.95%	4,800
Oct 23, 2025	0.54	0.54	0.52	0.53	0.53	-1.87%	90,200
Oct 22, 2025	0.54	0.54	0.54	0.54	0.54	-	41,000
Oct 21, 2025	0.54	0.54	0.54	0.54	0.54	-	2,300
Oct 17, 2025	0.55	0.55	0.54	0.54	0.54	-2.73%	13,300
Oct 16, 2025	0.54	0.55	0.54	0.55	0.55	2.80%	31,800
Oct 14, 2025	0.54	0.54	0.54	0.54	0.54	-	4,200
Oct 13, 2025	0.55	0.55	0.53	0.54	0.54	-2.73%	96,400
Oct 10, 2025	0.55	0.55	0.55	0.55	0.55	-	71,200
Oct 9, 2025	0.55	0.55	0.55	0.55	0.55	-	3,000
Oct 8, 2025	0.55	0.56	0.54	0.55	0.55	-2.65%	35,000
Oct 7, 2025	0.54	0.57	0.54	0.57	0.57	4.63%	132,600
Oct 2, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	5,000
Sep 30, 2025	0.54	0.54	0.54	0.54	0.54	-	9,000
Sep 29, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	2,000
Sep 26, 2025	0.53	0.54	0.53	0.54	0.54	-	12,400
Sep 24, 2025	0.54	0.54	0.53	0.54	0.54	-	20,500
Sep 23, 2025	0.54	0.54	0.54	0.54	0.54	-	7,800
Sep 22, 2025	0.54	0.54	0.54	0.54	0.54	0.93%	100
Sep 18, 2025	0.54	0.54	0.54	0.54	0.54	-1.83%	11,400
Sep 17, 2025	0.54	0.55	0.54	0.55	0.55	1.87%	21,000
Sep 16, 2025	0.54	0.54	0.54	0.54	0.54	-	4,000
Sep 15, 2025	0.54	0.54	0.53	0.54	0.54	-0.93%	65,000
Sep 10, 2025	0.55	0.55	0.53	0.54	0.54	-0.92%	94,400
Sep 9, 2025	0.55	0.56	0.55	0.55	0.55	-0.91%	24,900
Sep 5, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	48,400
Sep 3, 2025	0.54	0.55	0.54	0.54	0.54	-	32,600
Sep 2, 2025	0.55	0.55	0.54	0.54	0.54	-	84,200
Sep 1, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	2,000
Aug 29, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	11,400
Aug 28, 2025	0.54	0.54	0.54	0.54	0.54	-1.83%	100
Aug 27, 2025	0.55	0.55	0.54	0.55	0.55	2.83%	27,100
Aug 26, 2025	0.54	0.55	0.53	0.53	0.53	-3.64%	24,500
Aug 25, 2025	0.54	0.55	0.54	0.55	0.55	0.92%	14,900
Aug 22, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	29,800
Aug 21, 2025	0.54	0.54	0.54	0.54	0.54	-	38,900
Aug 20, 2025	0.54	0.54	0.54	0.54	0.54	-	7,000
Aug 19, 2025	0.54	0.54	0.53	0.54	0.54	1.89%	12,800
Aug 18, 2025	0.53	0.54	0.53	0.53	0.53	-	88,800
Aug 15, 2025	0.54	0.54	0.53	0.53	0.53	-2.75%	25,000
Aug 14, 2025	0.55	0.55	0.55	0.55	0.55	1.87%	5,000
Aug 13, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	10,000
Aug 12, 2025	0.54	0.54	0.54	0.54	0.54	-	14,800
Aug 11, 2025	0.55	0.55	0.54	0.54	0.54	-2.70%	125,800
Aug 8, 2025	0.55	0.56	0.55	0.56	0.56	-	13,000
Aug 7, 2025	0.55	0.56	0.55	0.56	0.56	1.83%	39,800
Aug 6, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	2,300
Aug 5, 2025	0.56	0.56	0.55	0.55	0.55	-2.65%	76,400
Aug 4, 2025	0.56	0.57	0.56	0.57	0.57	-	27,100
Aug 1, 2025	0.56	0.57	0.55	0.57	0.57	1.80%	267,200
Jul 31, 2025	0.57	0.57	0.56	0.56	0.56	-2.63%	248,400
Jul 30, 2025	0.57	0.57	0.56	0.57	0.57	-0.87%	232,400
Jul 29, 2025	0.58	0.58	0.57	0.58	0.58	-2.54%	53,900
Jul 28, 2025	0.60	0.60	0.59	0.59	0.59	-0.84%	113,400
Jul 25, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	158,700
Jul 24, 2025	0.59	0.59	0.59	0.59	0.59	-0.84%	125,000
Jul 23, 2025	0.58	0.60	0.58	0.60	0.60	2.59%	28,100
Jul 22, 2025	0.60	0.60	0.58	0.58	0.58	-2.52%	113,700
Jul 21, 2025	0.56	0.60	0.56	0.60	0.60	7.21%	305,100
Jul 18, 2025	0.55	0.56	0.55	0.56	0.56	0.91%	223,500
Jul 17, 2025	0.55	0.55	0.55	0.55	0.55	1.85%	41,100
Jul 16, 2025	0.54	0.54	0.54	0.54	0.54	-1.82%	6,100
Jul 15, 2025	0.55	0.55	0.55	0.55	0.55	-	29,700
Jul 11, 2025	0.55	0.55	0.55	0.55	0.55	0.92%	28,000
Jul 10, 2025	0.55	0.55	0.54	0.55	0.55	-	34,900
Jul 9, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	7,400
Jul 8, 2025	0.54	0.54	0.54	0.54	0.54	-	7,300
Jul 7, 2025	0.54	0.54	0.54	0.54	0.54	-	24,200
Jul 4, 2025	0.55	0.55	0.54	0.54	0.54	-0.92%	33,200
Jul 3, 2025	0.55	0.55	0.55	0.55	0.55	-0.91%	16,500
Jul 1, 2025	0.55	0.56	0.55	0.55	0.55	0.92%	44,100
Jun 30, 2025	0.55	0.55	0.55	0.55	0.55	0.93%	600
Jun 27, 2025	0.54	0.54	0.54	0.54	0.54	-0.92%	200