Bang Overseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	42.52	46.30	42.51	43.90	43.90	-1.81%	31,461
Jan 20, 2026	47.50	47.50	44.05	44.71	44.71	-3.85%	2,964
Jan 19, 2026	47.75	47.75	46.50	46.50	46.50	-0.98%	766
Jan 16, 2026	46.90	47.63	46.21	46.96	46.96	-0.70%	11,483
Jan 14, 2026	48.10	48.10	45.04	47.29	47.29	0.49%	2,601
Jan 13, 2026	48.28	48.28	46.26	47.06	47.06	0.71%	4,092
Jan 12, 2026	46.26	49.00	45.10	46.73	46.73	-1.00%	30,793
Jan 9, 2026	48.96	48.96	46.50	47.20	47.20	0.25%	43
Jan 8, 2026	48.90	49.05	46.84	47.08	47.08	-1.83%	820
Jan 7, 2026	49.00	49.00	47.02	47.96	47.96	0.99%	19,511
Jan 6, 2026	48.98	48.98	46.61	47.49	47.49	-2.82%	25,718
Jan 5, 2026	48.89	49.00	47.90	48.87	48.87	1.14%	108
Jan 2, 2026	48.40	48.62	47.65	48.32	48.32	0.98%	644
Jan 1, 2026	49.00	49.30	46.88	47.85	47.85	-0.29%	23,614
Dec 31, 2025	48.40	49.80	47.00	47.99	47.99	1.39%	322
Dec 30, 2025	48.60	48.77	47.05	47.33	47.33	-3.90%	60
Dec 29, 2025	46.51	50.84	44.70	49.25	49.25	2.01%	21,031
Dec 26, 2025	50.99	50.99	48.00	48.28	48.28	-1.97%	771
Dec 24, 2025	50.44	50.89	49.12	49.25	49.25	0.24%	2,275
Dec 23, 2025	49.49	55.23	48.00	49.13	49.13	0.35%	214,742
Dec 22, 2025	50.00	50.00	48.40	48.96	48.96	-0.12%	77
Dec 19, 2025	48.30	49.02	47.47	49.02	49.02	3.97%	222
Dec 18, 2025	51.90	51.90	46.66	47.15	47.15	-3.78%	10,207
Dec 17, 2025	49.94	49.94	48.35	49.00	49.00	0.62%	3,822
Dec 16, 2025	49.50	53.50	47.20	48.70	48.70	-1.62%	16,592
Dec 15, 2025	48.75	49.52	48.63	49.50	49.50	1.02%	109
Dec 12, 2025	50.35	50.43	48.00	49.00	49.00	-0.95%	5,651
Dec 11, 2025	50.00	51.50	48.33	49.47	49.47	0.43%	5,984
Dec 10, 2025	51.07	52.70	49.00	49.26	49.26	-3.54%	7,220
Dec 9, 2025	54.00	54.90	50.01	51.07	51.07	-2.78%	16,168
Dec 8, 2025	52.02	53.47	51.12	52.53	52.53	-0.13%	469
Dec 5, 2025	54.40	54.80	52.02	52.60	52.60	-0.08%	2,077
Dec 4, 2025	54.50	55.45	52.64	52.64	52.64	-0.23%	4,656
Dec 3, 2025	53.99	55.50	52.24	52.76	52.76	-0.32%	40,951
Dec 2, 2025	53.92	53.99	52.00	52.93	52.93	-1.07%	726
Dec 1, 2025	53.32	54.03	52.03	53.50	53.50	0.04%	3,434
Nov 28, 2025	54.00	55.70	53.02	53.48	53.48	0.53%	3,566
Nov 27, 2025	53.89	54.85	53.00	53.20	53.20	0.13%	2,486
Nov 26, 2025	52.60	55.90	52.10	53.13	53.13	0.34%	20,500
Nov 25, 2025	55.70	55.90	52.58	52.95	52.95	1.61%	7,933
Nov 24, 2025	51.50	55.50	51.50	52.11	52.11	-3.48%	4,880
Nov 21, 2025	55.00	55.75	53.38	53.99	53.99	-1.12%	10,700
Nov 20, 2025	58.99	58.99	54.27	54.60	54.60	-5.01%	15,230
Nov 19, 2025	59.69	60.90	57.23	57.48	57.48	-1.93%	13,292
Nov 18, 2025	50.00	61.46	50.00	58.61	58.61	14.43%	134,463
Nov 17, 2025	52.40	52.40	50.83	51.22	51.22	-1.41%	443
Nov 14, 2025	50.05	53.00	50.05	51.95	51.95	0.97%	867
Nov 13, 2025	50.50	53.79	50.50	51.45	51.45	-2.74%	21,517
Nov 12, 2025	52.90	57.70	51.00	52.90	52.90	1.73%	9,209
Nov 11, 2025	52.98	53.97	51.72	52.00	52.00	-3.88%	1,038