2m 2m 2m 2m 2m 2m 2m
Baraboo Bancorp (BAOB)
OTC
$6.65-$0.09 (-1.34%)
Price as of May 29, 2026- N/AMarket Cap
- 58.39%1-Year Change
- Banks - RegionalIndustry
Baraboo Bancorp (BAOB)
$6.65-$0.09 (-1.34%)
- 1 Month+3.26%Low Price$6.44High Price$6.75
- 3 Months+1.06%Low Price$6.22High Price$6.75
- 1 Year+62.43%Low Price$4.02High Price$6.75
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
05/29/2026 | 6.35 | 6.65 | 6.35 | 6.65 | -1.34% | 1,600 |
05/22/2026 | 6.46 | 6.74 | 6.35 | 6.74 | -0.15% | 1,300 |
05/19/2026 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 2,000 |
05/13/2026 | 6.75 | 6.75 | 6.75 | 6.75 | 0.00% | 105 |
05/08/2026 | 6.75 | 6.75 | 6.75 | 6.75 | +3.05% | 100 |
05/07/2026 | 6.30 | 6.55 | 6.30 | 6.55 | +1.71% | 950 |
05/04/2026 | 6.35 | 6.44 | 6.35 | 6.44 | +2.71% | 1,300 |
05/01/2026 | 6.39 | 6.39 | 6.27 | 6.27 | -2.64% | 2,000 |
04/30/2026 | 6.44 | 6.44 | 6.41 | 6.44 | 0.00% | 500 |
04/27/2026 | 6.27 | 6.44 | 6.27 | 6.44 | +1.42% | 800 |
04/15/2026 | 6.42 | 6.42 | 6.17 | 6.35 | +0.79% | 1,100 |
04/13/2026 | 6.30 | 6.30 | 6.30 | 6.30 | 0.00% | 1,000 |
04/10/2026 | 6.25 | 6.30 | 6.16 | 6.30 | 0.00% | 10,080 |
04/09/2026 | 6.17 | 6.30 | 6.16 | 6.30 | 0.00% | 4,800 |
04/08/2026 | 6.20 | 6.44 | 6.16 | 6.30 | +1.26% | 9,600 |
04/07/2026 | 6.25 | 6.30 | 6.16 | 6.22 | -1.24% | 10,903 |
04/06/2026 | 6.50 | 6.50 | 6.30 | 6.30 | -3.82% | 3,386 |
04/01/2026 | 6.37 | 6.55 | 6.15 | 6.55 | -2.96% | 601 |
03/31/2026 | 6.39 | 6.75 | 6.39 | 6.75 | +5.13% | 2,086 |
03/27/2026 | 6.40 | 6.42 | 6.40 | 6.42 | -1.38% | 3,000 |
03/25/2026 | 6.55 | 6.65 | 6.51 | 6.51 | +0.16% | 1,600 |
03/19/2026 | 6.25 | 6.50 | 6.25 | 6.50 | +0.46% | 6,700 |
03/17/2026 |
$0.03 Dividend | |||||
03/13/2026 | 6.47 | 6.57 | 6.47 | 6.47 | -1.22% | 4,302 |
03/12/2026 | 6.40 | 6.55 | 6.40 | 6.55 | +2.33% | 1,600 |
03/04/2026 | 6.30 | 6.40 | 6.30 | 6.40 | +1.58% | 624 |
02/24/2026 | 6.30 | 6.30 | 6.30 | 6.30 | +1.28% | 100 |
02/23/2026 | 6.21 | 6.22 | 6.21 | 6.22 | +0.16% | 767 |
02/19/2026 | 6.21 | 6.21 | 6.21 | 6.21 | +1.46% | 250 |
02/12/2026 | 5.97 | 6.12 | 5.97 | 6.12 | -1.28% | 2,902 |
02/09/2026 | 6.04 | 6.20 | 6.04 | 6.20 | +3.83% | 4,739 |
02/06/2026 | 5.92 | 5.97 | 5.92 | 5.97 | +0.84% | 1,577 |
01/30/2026 | 5.92 | 5.92 | 5.92 | 5.92 | +1.09% | 100 |
01/28/2026 | 5.86 | 5.86 | 5.86 | 5.86 | -0.24% | 1,200 |
01/23/2026 | 5.84 | 5.87 | 5.84 | 5.87 | +0.51% | 201 |
01/22/2026 | 5.84 | 5.89 | 5.84 | 5.84 | -0.002% | 7,100 |
01/21/2026 | 5.84 | 5.84 | 5.84 | 5.84 | -1.59% | 5,679 |
01/14/2026 | 5.94 | 5.94 | 5.94 | 5.94 | +1.62% | 167 |
01/12/2026 | 5.81 | 5.84 | 5.81 | 5.84 | +1.21% | 749 |
01/08/2026 | 5.77 | 5.77 | 5.77 | 5.77 | -1.19% | 1,037 |
01/05/2026 | 5.80 | 5.84 | 5.80 | 5.84 | 0.00% | 200 |
12/31/2025 | 5.84 | 5.84 | 5.84 | 5.84 | +2.62% | 100 |
12/30/2025 | 5.72 | 5.72 | 5.69 | 5.69 | -0.43% | 353 |
12/29/2025 | 5.69 | 5.72 | 5.69 | 5.72 | +0.61% | 3,141 |
12/22/2025 | 5.68 | 5.68 | 5.68 | 5.68 | 0.00% | 173 |
12/19/2025 | 5.62 | 5.68 | 5.62 | 5.68 | +1.06% | 10,228 |
12/18/2025 | 5.62 | 5.62 | 5.62 | 5.62 | +0.89% | 1,000 |
12/16/2025 |
$0.03 Dividend | |||||
12/12/2025 | 5.66 | 5.66 | 5.57 | 5.57 | -3.92% | 200 |
12/10/2025 | 5.69 | 5.80 | 5.69 | 5.80 | +1.91% | 853 |
12/05/2025 | 5.64 | 5.69 | 5.64 | 5.69 | +2.68% | 878 |
12/03/2025 | 5.48 | 5.54 | 5.48 | 5.54 | +0.90% | 2,100 |
12/02/2025 | 5.54 | 5.54 | 5.40 | 5.49 | -5.45% | 6,479 |
11/26/2025 | 5.59 | 5.81 | 5.40 | 5.81 | 0.00% | 1,449 |
11/25/2025 | 5.81 | 5.81 | 5.81 | 5.81 | +0.86% | 200 |
11/21/2025 | 5.72 | 5.76 | 5.72 | 5.76 | +0.52% | 4,629 |
11/20/2025 | 5.76 | 5.76 | 5.21 | 5.73 | +6.04% | 945 |
11/19/2025 | 5.40 | 5.41 | 5.40 | 5.41 | +2.44% | 1,700 |
11/17/2025 | 5.20 | 5.28 | 5.20 | 5.28 | +1.52% | 7,873 |
11/14/2025 | 5.15 | 5.20 | 5.15 | 5.20 | +1.16% | 6,500 |
11/13/2025 | 5.14 | 5.14 | 5.14 | 5.14 | +1.37% | 100 |
11/07/2025 | 5.07 | 5.07 | 5.07 | 5.07 | 0.00% | 1,000 |
11/05/2025 | 5.07 | 5.07 | 5.07 | 5.07 | +0.27% | 5,100 |
11/04/2025 | 5.05 | 5.09 | 5.05 | 5.06 | +0.51% | 41,600 |
11/03/2025 | 5.00 | 5.09 | 5.00 | 5.03 | +1.01% | 15,234 |
10/31/2025 | 4.98 | 5.05 | 4.97 | 4.98 | -0.42% | 3,200 |
10/30/2025 | 5.00 | 5.05 | 4.95 | 5.00 | 0.00% | 1,500 |
10/29/2025 | 4.95 | 5.05 | 4.95 | 5.00 | +2.02% | 4,900 |
10/28/2025 | 5.00 | 5.00 | 4.90 | 4.90 | -1.00% | 1,363 |
10/27/2025 | 5.00 | 5.00 | 4.94 | 4.95 | -1.96% | 8,000 |
10/24/2025 | 5.05 | 5.09 | 5.05 | 5.05 | 0.00% | 4,351 |
10/23/2025 | 5.05 | 5.06 | 5.02 | 5.05 | 0.00% | 2,381 |
10/22/2025 | 5.05 | 5.10 | 5.05 | 5.05 | +1.80% | 3,003 |
10/21/2025 | 4.96 | 4.96 | 4.96 | 4.96 | -1.76% | 1,049 |
10/20/2025 | 4.96 | 5.05 | 4.96 | 5.05 | +2.00% | 1,500 |
10/17/2025 | 4.90 | 4.95 | 4.90 | 4.95 | +3.09% | 300 |
10/14/2025 | 4.79 | 4.80 | 4.79 | 4.80 | +0.60% | 500 |
10/03/2025 | 4.79 | 4.79 | 4.77 | 4.77 | +1.93% | 200 |
10/02/2025 | 4.70 | 4.70 | 4.68 | 4.68 | +0.21% | 14,031 |
10/01/2025 | 4.67 | 4.67 | 4.67 | 4.67 | 0.00% | 400 |
09/29/2025 | 4.66 | 4.67 | 4.66 | 4.67 | +0.14% | 1,400 |
09/24/2025 | 4.58 | 4.67 | 4.58 | 4.67 | +2.69% | 3,000 |
09/23/2025 | 4.54 | 4.54 | 4.54 | 4.54 | +0.88% | 200 |
09/22/2025 | 4.45 | 4.50 | 4.45 | 4.50 | +2.25% | 1,839 |
09/19/2025 | 4.41 | 4.41 | 4.35 | 4.41 | 0.00% | 75,910 |
09/18/2025 | 4.41 | 4.41 | 4.41 | 4.41 | +2.30% | 100 |
09/17/2025 | 4.31 | 4.31 | 4.31 | 4.31 | -2.90% | 75,000 |
09/16/2025 |
$0.03 Dividend | |||||
09/12/2025 | 4.44 | 4.44 | 4.44 | 4.44 | +2.27% | 250 |
09/11/2025 | 4.34 | 4.34 | 4.34 | 4.34 | 0.00% | 4,900 |
09/10/2025 | 4.28 | 5.28 | 4.28 | 4.34 | +0.43% | 27,386 |
09/09/2025 | 4.32 | 4.32 | 4.32 | 4.32 | -0.20% | 250 |
09/05/2025 | 4.33 | 4.33 | 4.33 | 4.33 | -1.12% | 14,000 |
08/28/2025 | 4.38 | 4.38 | 4.38 | 4.38 | +1.60% | 100 |
08/27/2025 | 4.27 | 4.31 | 4.27 | 4.31 | +1.86% | 6,184 |
08/26/2025 | 4.23 | 4.23 | 4.23 | 4.23 | 0.00% | 1,000 |
08/20/2025 | 4.23 | 4.23 | 4.23 | 4.23 | +0.29% | 1,000 |
08/18/2025 | 4.20 | 4.22 | 4.20 | 4.22 | +0.41% | 4,500 |
08/12/2025 | 4.23 | 4.23 | 4.20 | 4.20 | -0.47% | 901 |
08/07/2025 | 4.20 | 4.22 | 4.20 | 4.22 | -1.15% | 4,000 |