The Baraboo Bancorporation, Inc. BAOB
7.15 USD +0.09 (+1.27%)
Regular-session close
7.06 Day range 7.06
5.25 52-week range 7.86
- YTD
- +21.81%
- 1 year
- +37.76%
BAOB price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 0.00 | 0.00% | 581 |
| Nov 12, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | +0.04 | +0.57% | 1,000 |
| Nov 11, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00 | 0.00% | 0 |
| Nov 10, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00 | 0.00% | 1,300 |
| Nov 9, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | 0.00 | 0.00% | 200 |
| Nov 6, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | +0.01 | +0.14% | 2,100 |
| Nov 5, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 |
| Nov 4, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | +0.09 | +1.30% | 400 |
| Nov 3, 2026 | 6.95 | 6.95 | 6.90 | 6.92 | -0.08 | -1.14% | 20,600 |
| Nov 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 0.00 | 0.00% | 0 |
| Oct 30, 2026 | 6.96 | 7.00 | 6.88 | 7.00 | +0.08 | +1.16% | 10,700 |
| Oct 29, 2026 | 6.92 | 6.92 | 6.91 | 6.92 | -0.04 | -0.57% | 14,100 |
| Oct 28, 2026 | 6.95 | 6.96 | 6.92 | 6.96 | -0.01 | -0.14% | 1,700 |
| Oct 27, 2026 | 7.00 | 7.00 | 6.97 | 6.97 | -0.05 | -0.71% | 1,300 |
| Oct 26, 2026 | 7.02 | 7.02 | 7.02 | 7.02 | +0.03 | +0.43% | 2,200 |
| Oct 23, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 |
| Oct 22, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 |
| Oct 21, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 |
| Oct 20, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | -0.01 | -0.14% | 100 |
| Oct 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | +0.01 | +0.14% | 100 |
| Oct 15, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 0.00 | 0.00% | 0 |
| Oct 14, 2026 | 7.01 | 7.01 | 6.99 | 6.99 | -0.03 | -0.43% | 6,300 |
| Oct 13, 2026 | 7.04 | 7.04 | 7.02 | 7.02 | 0.00 | 0.00% | 6,200 |
| Oct 12, 2026 | 7.02 | 7.10 | 7.02 | 7.02 | +0.01 | +0.14% | 20,000 |
| Oct 9, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 0.00 | 0.00% | 0 |
| Oct 8, 2026 | 7.15 | 7.15 | 7.01 | 7.01 | -0.24 | -3.31% | 1,400 |
| Oct 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | -0.03 | -0.41% | 1,000 |
| Oct 1, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 0.00 | 0.00% | 0 |
| Sep 30, 2026 | 7.35 | 7.35 | 7.28 | 7.28 | -0.27 | -3.58% | 600 |
| Sep 29, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | -0.10 | -1.31% | 100 |
| Sep 25, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 21, 2026 | 7.68 | 7.68 | 7.65 | 7.65 | -0.01 | -0.13% | 1,300 |
| Sep 18, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 |
| Sep 17, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 7.47 | 7.66 | 7.40 | 7.66 | +0.01 | +0.13% | 5,200 |
| Sep 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 9, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | -0.21 | -2.67% | 3,000 |
| Sep 4, 2026 | 7.66 | 7.86 | 7.66 | 7.86 | 0.00 | 0.00% | 1,000 |
| Sep 3, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | +0.46 | +6.22% | 1,700 |
| Sep 2, 2026 | 7.77 | 7.80 | 7.40 | 7.40 | -0.10 | -1.33% | 8,700 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 7.25 | 7.50 | 7.25 | 7.50 | +0.37 | +5.19% | 1,900 |
| Aug 26, 2026 | 7.20 | 7.62 | 7.13 | 7.13 | +0.01 | +0.14% | 2,800 |
| Aug 25, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 0.00 | 0.00% | 0 |
| Aug 21, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | +0.03 | +0.42% | 300 |
| Aug 20, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00 | 0.00% | 0 |
| Aug 19, 2026 | 7.09 | 7.09 | 7.07 | 7.09 | 0.00 | 0.00% | 8,900 |
| Aug 18, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00 | 0.00% | 200 |
| Aug 17, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 0.00 | 0.00% | 0 |
| Aug 14, 2026 | 7.08 | 7.09 | 7.05 | 7.09 | +0.04 | +0.57% | 1,200 |
65 days, newest first. Daily bars as drawn on the BAOB chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.