Bang Overseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	33.51	35.00	32.65	32.69	32.69	-3.85%	5,164
Mar 23, 2026	35.00	35.50	33.50	34.00	34.00	-2.86%	789
Mar 20, 2026	34.90	35.95	34.80	35.00	35.00	6.06%	9,750
Mar 19, 2026	32.67	35.00	32.67	33.00	33.00	-0.21%	6,026
Mar 18, 2026	32.85	34.99	32.31	33.07	33.07	1.22%	231
Mar 17, 2026	33.70	35.00	32.21	32.67	32.67	-2.56%	8,141
Mar 16, 2026	33.80	37.40	33.00	33.53	33.53	-1.82%	424
Mar 13, 2026	35.66	37.50	34.01	34.15	34.15	-8.93%	627
Mar 12, 2026	37.50	37.50	37.50	37.50	37.50	-	1
Mar 11, 2026	36.58	37.94	35.00	37.50	37.50	2.49%	127
Mar 10, 2026	35.00	37.00	34.30	36.59	36.59	10.08%	174,546
Mar 9, 2026	35.30	35.99	32.01	33.24	33.24	-7.02%	1,197
Mar 6, 2026	39.30	39.90	35.30	35.75	35.75	-7.53%	1,545
Mar 5, 2026	39.85	39.99	38.00	38.66	38.66	0.31%	559
Mar 4, 2026	40.00	41.89	38.15	38.54	38.54	-4.08%	2,535
Mar 2, 2026	41.84	42.28	40.01	40.18	40.18	-3.51%	1,519
Feb 27, 2026	42.60	42.60	40.01	41.64	41.64	-2.25%	4,637
Feb 26, 2026	43.00	43.37	42.06	42.60	42.60	0.90%	2,539
Feb 25, 2026	42.94	43.30	41.10	42.22	42.22	0.21%	884
Feb 24, 2026	43.00	43.80	42.04	42.13	42.13	-2.21%	79
Feb 23, 2026	44.64	44.64	43.01	43.08	43.08	0.19%	3,802
Feb 20, 2026	43.48	43.78	42.27	43.00	43.00	0.80%	2,775
Feb 19, 2026	43.30	44.20	42.08	42.66	42.66	-0.35%	1,274
Feb 18, 2026	44.50	44.50	42.50	42.81	42.81	-3.80%	745
Feb 17, 2026	45.00	45.00	43.00	44.50	44.50	0.25%	4
Feb 16, 2026	44.89	44.89	43.09	44.39	44.39	1.09%	104
Feb 13, 2026	45.00	45.00	43.57	43.91	43.91	-2.27%	1,969
Feb 12, 2026	45.20	46.00	43.00	44.93	44.93	-0.16%	2,137
Feb 11, 2026	46.00	46.00	45.00	45.00	45.00	-2.17%	2
Feb 10, 2026	47.00	47.00	45.00	46.00	46.00	-1.58%	17
Feb 9, 2026	46.50	46.79	45.57	46.74	46.74	1.65%	289
Feb 6, 2026	45.52	46.70	45.52	45.98	45.98	1.05%	579
Feb 5, 2026	47.46	47.46	45.09	45.50	45.50	-1.94%	533
Feb 4, 2026	46.93	46.96	46.24	46.40	46.40	1.53%	127
Feb 3, 2026	47.90	47.90	43.50	45.70	45.70	2.70%	4,363
Feb 2, 2026	44.00	44.50	44.00	44.50	44.50	2.49%	2
Feb 1, 2026	48.00	48.00	42.61	43.42	43.42	-4.13%	9,556
Jan 30, 2026	44.50	45.29	44.38	45.29	45.29	4.64%	222
Jan 29, 2026	44.38	44.95	43.00	43.28	43.28	-2.68%	368
Jan 28, 2026	43.00	45.18	43.00	44.47	44.47	3.25%	9,907
Jan 27, 2026	48.90	48.90	42.75	43.07	43.07	-3.17%	1,204
Jan 23, 2026	46.47	46.47	43.20	44.48	44.48	-5.26%	905
Jan 22, 2026	47.65	47.70	43.55	46.95	46.95	6.95%	7,412
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