Bang Overseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	38.70	38.70	38.70	38.70	38.70	-0.10%	10
May 22, 2026	38.76	38.76	38.74	38.74	38.74	3.31%	61
May 21, 2026	37.50	40.00	36.51	37.50	37.50	-	408
May 20, 2026	37.00	39.12	36.50	37.50	37.50	-5.06%	61
May 19, 2026	37.90	39.99	37.90	39.50	39.50	4.06%	5
May 18, 2026	39.50	39.50	35.70	37.96	37.96	-0.32%	5,787
May 15, 2026	38.15	38.15	37.20	38.08	38.08	2.31%	40
May 14, 2026	37.22	37.22	37.22	37.22	37.22	-5.77%	228
May 13, 2026	37.90	41.85	36.75	39.50	39.50	1.80%	1,459
May 12, 2026	40.00	40.00	37.05	38.80	38.80	-1.52%	308
May 11, 2026	40.59	40.59	39.20	39.40	39.40	-2.93%	1,518
May 8, 2026	41.78	41.92	40.00	40.59	40.59	-2.85%	4,714
May 7, 2026	40.80	41.78	40.21	41.78	41.78	3.21%	302
May 6, 2026	39.72	41.89	39.00	40.48	40.48	1.48%	346
May 5, 2026	41.50	41.90	39.22	39.89	39.89	-1.09%	1,031
May 4, 2026	39.40	43.95	37.36	40.33	40.33	1.59%	9,927
Apr 30, 2026	39.39	39.99	36.71	39.70	39.70	2.82%	1,983
Apr 29, 2026	38.72	39.97	38.21	38.61	38.61	-0.28%	5
Apr 28, 2026	39.65	39.99	38.15	38.72	38.72	-2.96%	86
Apr 27, 2026	38.00	39.96	38.00	39.90	39.90	3.05%	1,102
Apr 24, 2026	39.02	40.00	38.21	38.72	38.72	-1.88%	1,847
Apr 23, 2026	40.39	41.24	39.09	39.46	39.46	-1.10%	1,373
Apr 22, 2026	39.98	41.24	39.20	39.90	39.90	1.37%	640
Apr 21, 2026	37.12	41.20	37.12	39.36	39.36	6.03%	6,088
Apr 20, 2026	39.90	39.90	37.10	37.12	37.12	-6.97%	8,365
Apr 17, 2026	39.15	40.29	38.11	39.90	39.90	3.10%	4,491
Apr 16, 2026	37.50	39.87	36.00	38.70	38.70	3.23%	5,636
Apr 15, 2026	35.69	37.50	35.69	37.49	37.49	4.14%	4,564
Apr 13, 2026	35.40	36.24	33.83	36.00	36.00	1.69%	947
Apr 10, 2026	34.00	36.25	34.00	35.40	35.40	4.12%	931
Apr 9, 2026	34.29	35.80	33.00	34.00	34.00	-0.58%	54
Apr 8, 2026	32.50	34.49	32.50	34.20	34.20	5.20%	1,634
Apr 7, 2026	32.40	33.70	31.64	32.51	32.51	4.20%	3,074
Apr 6, 2026	29.98	31.95	29.98	31.20	31.20	4.10%	633
Apr 2, 2026	30.85	31.36	29.02	29.97	29.97	0.54%	2,568
Apr 1, 2026	27.34	31.42	27.34	29.81	29.81	9.03%	842
Mar 30, 2026	32.09	32.09	27.00	27.34	27.34	-10.45%	7,738
Mar 27, 2026	33.44	33.94	30.35	30.53	30.53	-5.89%	6,125
Mar 25, 2026	34.89	35.00	32.10	32.44	32.44	-0.76%	1,569
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