Baker Boyer Bancorp (BBBK)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:21PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 161 |
| May 02, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - |
| May 01, 2024 | 41.52 | 41.52 | 40.00 | 40.00 | 40.00 | 500 |
| Apr 30, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 200 |
| Apr 29, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Apr 26, 2024 | 42.52 | 42.52 | 42.00 | 42.00 | 42.00 | 900 |
| Apr 25, 2024 | 43.20 | 43.20 | 42.52 | 42.52 | 42.52 | 400 |
| Apr 24, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | 200 |
| Apr 23, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| Apr 22, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 100 |
| Apr 19, 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 100 |
| Apr 18, 2024 | 43.26 | 43.26 | 43.26 | 43.26 | 43.26 | 100 |
| Apr 17, 2024 | 43.52 | 43.52 | 43.50 | 43.50 | 43.50 | 400 |
| Apr 16, 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 500 |
| Apr 15, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | - |
| Apr 12, 2024 | 44.25 | 44.25 | 44.25 | 44.25 | 44.25 | 1,600 |
| Apr 11, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | - |
| Apr 10, 2024 | 44.52 | 44.52 | 44.52 | 44.52 | 44.52 | 200 |
| Apr 09, 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| Apr 08, 2024 | 45.02 | 45.90 | 45.02 | 45.90 | 45.90 | 500 |
| Apr 05, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Apr 04, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | - |
| Apr 03, 2024 | 44.36 | 44.36 | 44.36 | 44.36 | 44.36 | 100 |
| Apr 02, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Apr 01, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 28, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 27, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 26, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 25, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 22, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 21, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 20, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 19, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| Mar 18, 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 100 |
| Mar 18, 2024 | 0.5 Dividend | |||||
| Mar 15, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | - |
| Mar 14, 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.20 | 200 |
| Mar 13, 2024 | 45.16 | 45.16 | 45.16 | 45.16 | 44.65 | - |
| Mar 12, 2024 | 46.01 | 46.01 | 45.16 | 45.16 | 44.65 | 400 |
| Mar 11, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | 100 |
| Mar 08, 2024 | 46.01 | 46.01 | 46.01 | 46.01 | 45.50 | - |
| Mar 07, 2024 | 47.00 | 47.00 | 46.01 | 46.01 | 45.50 | 700 |
| Mar 06, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Mar 05, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Mar 04, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Mar 01, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 29, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 28, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 27, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 26, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 23, 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 47.71 | - |
| Feb 22, 2024 | 48.00 | 48.25 | 48.00 | 48.25 | 47.71 | 400 |
| Feb 21, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
| Feb 20, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
| Feb 16, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
| Feb 15, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | - |
| Feb 14, 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 45.98 | 100 |
| Feb 13, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | - |
| Feb 12, 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 46.57 | 200 |
| Feb 09, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Feb 08, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Feb 07, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Feb 06, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Feb 05, 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 1,000 |
| Feb 02, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Feb 01, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Jan 31, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Jan 30, 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.20 | - |
| Jan 29, 2024 | 48.50 | 48.75 | 48.50 | 48.75 | 48.20 | 300 |
| Jan 26, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | - |
| Jan 25, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 200 |
| Jan 24, 2024 | 48.00 | 48.10 | 48.00 | 48.10 | 47.56 | 200 |
| Jan 23, 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.46 | 100 |
| Jan 22, 2024 | 48.01 | 48.50 | 48.01 | 48.50 | 47.96 | 200 |
| Jan 19, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
| Jan 18, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | - |
| Jan 17, 2024 | 48.26 | 48.26 | 48.01 | 48.01 | 47.47 | 300 |
| Jan 16, 2024 | 48.01 | 48.01 | 48.01 | 48.01 | 47.47 | 500 |
| Jan 12, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
| Jan 11, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
| Jan 10, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | - |
| Jan 09, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 47.96 | 200 |
| Jan 08, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Jan 05, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Jan 04, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Jan 03, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Jan 02, 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 29, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 28, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 27, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 26, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 22, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 21, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 20, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | - |
| Dec 19, 2023 | 49.00 | 49.00 | 49.00 | 49.00 | 48.45 | 100 |
| Dec 18, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.95 | - |
| Dec 18, 2023 | 0.5 Dividend | |||||
| Dec 15, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
| Dec 14, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
| Dec 13, 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 48.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.