BAER.SWBAER.SW
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $67.50 | $67.86 | $66.66 | $67.62 | 492,992 |
| 1/14/2026 | $67.00 | $67.68 | $66.38 | $67.16 | 622,555 |
| 1/13/2026 | $65.16 | $67.20 | $65.16 | $66.78 | 704,855 |
| 1/12/2026 | $65.08 | $65.08 | $64.00 | $64.98 | 270,979 |
| 1/9/2026 | $65.06 | $65.50 | $64.00 | $65.08 | 406,460 |
| 1/8/2026 | $64.44 | $64.98 | $63.54 | $64.98 | 749,068 |
| 1/7/2026 | $64.98 | $65.36 | $64.66 | $65.36 | 652,946 |
| 1/6/2026 | $66.04 | $66.08 | $64.28 | $64.74 | 418,554 |
| 1/5/2026 | $62.80 | $65.78 | $62.76 | $65.78 | 895,571 |
| 12/30/2025 | $62.00 | $62.56 | $62.00 | $62.40 | 235,729 |
| 12/29/2025 | $62.76 | $62.92 | $62.04 | $62.12 | 416,060 |
| 12/23/2025 | $62.56 | $62.98 | $62.44 | $62.76 | 296,085 |
| 12/22/2025 | $62.30 | $62.70 | $62.14 | $62.70 | 325,244 |
| 12/19/2025 | $62.00 | $62.48 | $61.84 | $62.48 | 662,722 |
| 12/18/2025 | $60.28 | $61.92 | $60.04 | $61.92 | 552,064 |
| 12/17/2025 | $60.28 | $60.86 | $60.22 | $60.40 | 411,075 |
| 12/16/2025 | $60.00 | $61.04 | $59.80 | $60.22 | 577,832 |
| 12/15/2025 | $60.50 | $60.94 | $60.30 | $60.80 | 376,422 |
| 12/12/2025 | $61.00 | $61.84 | $60.24 | $60.34 | 630,101 |
| 12/11/2025 | $59.08 | $60.86 | $58.90 | $60.36 | 686,284 |
| 12/10/2025 | $59.36 | $59.58 | $58.78 | $59.18 | 356,750 |
| 12/9/2025 | $58.52 | $59.44 | $58.38 | $59.44 | 496,872 |
| 12/8/2025 | $58.04 | $58.58 | $57.92 | $58.40 | 366,154 |
| 12/5/2025 | $57.18 | $58.52 | $56.98 | $57.98 | 513,312 |
| 12/4/2025 | $56.80 | $57.30 | $56.68 | $57.16 | 382,932 |
| 12/3/2025 | $57.42 | $57.42 | $56.34 | $56.48 | 380,435 |
| 12/2/2025 | $57.44 | $57.96 | $57.22 | $57.54 | 415,222 |
| 12/1/2025 | $57.20 | $57.38 | $56.60 | $57.38 | 362,179 |
| 11/28/2025 | $58.00 | $58.34 | $57.28 | $57.40 | 425,436 |
| 11/27/2025 | $57.56 | $58.38 | $57.00 | $58.10 | 368,418 |
| 11/26/2025 | $57.36 | $57.62 | $56.78 | $57.40 | 544,231 |
| 11/25/2025 | $56.70 | $57.44 | $55.66 | $56.92 | 888,562 |
| 11/24/2025 | $58.50 | $58.96 | $54.86 | $55.92 | 2.21M |
| 11/21/2025 | $57.06 | $58.50 | $57.06 | $58.50 | 600,944 |
| 11/20/2025 | $58.50 | $58.88 | $57.66 | $58.04 | 624,917 |
| 11/19/2025 | $56.10 | $57.58 | $55.84 | $57.46 | 503,349 |
| 11/18/2025 | $56.04 | $56.40 | $55.46 | $56.00 | 774,679 |
| 11/17/2025 | $57.82 | $58.50 | $57.30 | $57.58 | 486,207 |
| 11/14/2025 | $58.72 | $58.72 | $56.72 | $57.50 | 535,467 |
| 11/13/2025 | $58.96 | $59.12 | $58.62 | $59.12 | 491,348 |
| 11/12/2025 | $58.00 | $58.32 | $57.90 | $58.14 | 472,057 |
| 11/11/2025 | $56.72 | $57.86 | $56.60 | $57.86 | 600,397 |
| 11/10/2025 | $55.10 | $56.66 | $55.06 | $56.00 | 670,357 |
| 11/7/2025 | $54.50 | $54.94 | $54.24 | $54.36 | 529,105 |
| 11/6/2025 | $54.18 | $54.50 | $53.98 | $54.20 | 389,971 |
| 11/5/2025 | $53.38 | $54.50 | $53.26 | $54.24 | 368,941 |
| 11/4/2025 | $53.80 | $53.96 | $53.08 | $53.72 | 380,550 |
| 11/3/2025 | $54.06 | $54.36 | $53.88 | $54.12 | 368,519 |
| 10/31/2025 | $54.20 | $54.28 | $53.80 | $54.20 | 341,782 |
| 10/30/2025 | $53.74 | $54.50 | $53.74 | $54.02 | 456,000 |
| 10/29/2025 | $53.00 | $53.92 | $52.80 | $53.62 | 438,219 |
| 10/28/2025 | $52.90 | $53.46 | $52.74 | $52.98 | 405,977 |
| 10/27/2025 | $53.52 | $53.56 | $53.12 | $53.24 | 270,906 |
| 10/24/2025 | $53.08 | $53.36 | $52.76 | $53.34 | 284,217 |
| 10/23/2025 | $52.70 | $53.40 | $52.52 | $52.90 | 298,413 |
| 10/22/2025 | $52.40 | $52.80 | $52.00 | $52.54 | 269,339 |
| 10/21/2025 | $53.20 | $53.20 | $52.12 | $52.52 | 331,182 |
| 10/20/2025 | $53.26 | $53.70 | $52.94 | $53.06 | 565,881 |
| 10/17/2025 | $53.00 | $53.06 | $51.76 | $52.68 | 930,402 |