Bang Overseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	32.70	32.90	31.00	31.12	31.12	-3.74%	674
Sep 30, 2026	31.01	32.48	30.33	32.33	32.33	2.93%	372
Sep 29, 2026	31.41	31.41	31.41	31.41	31.41	-0.03%	1
Sep 28, 2026	33.05	33.05	31.10	31.42	31.42	-4.09%	957
Sep 25, 2026	31.50	32.85	31.50	32.76	32.76	4.07%	1,479
Sep 23, 2026	31.86	33.00	31.22	31.48	31.48	-4.29%	5,807
Sep 22, 2026	34.69	34.69	32.09	32.89	32.89	-1.20%	8,140
Sep 21, 2026	33.51	34.20	33.15	33.29	33.29	0.06%	2,036
Sep 18, 2026	34.90	34.90	33.07	33.27	33.27	0.70%	466
Sep 17, 2026	33.99	33.99	32.85	33.04	33.04	1.66%	411
Sep 16, 2026	32.50	33.30	32.30	32.50	32.50	0.74%	878
Sep 15, 2026	34.12	35.98	31.14	32.26	32.26	-8.14%	9,527
Sep 11, 2026	34.99	35.99	33.05	35.12	35.12	3.29%	112,495
Sep 10, 2026	36.33	36.33	34.00	34.00	34.00	-5.13%	910
Sep 9, 2026	33.52	36.07	33.52	35.84	35.84	6.92%	6,115
Sep 8, 2026	32.50	35.00	31.20	33.52	33.52	-3.18%	2,555
Sep 7, 2026	34.15	34.79	34.01	34.62	34.62	-0.52%	6,692
Sep 4, 2026	34.68	35.50	34.49	34.80	34.80	3.63%	4,312
Sep 3, 2026	34.80	34.80	33.32	33.58	33.58	-0.56%	2,973
Sep 2, 2026	33.50	34.90	33.25	33.77	33.77	-2.90%	320
Sep 1, 2026	34.50	35.67	34.06	34.78	34.78	-0.29%	98,042
Aug 31, 2026	34.78	35.50	33.81	34.88	34.88	0.29%	9,508
Aug 28, 2026	34.60	34.79	32.81	34.78	34.78	4.32%	207,499
Aug 27, 2026	33.06	35.30	33.06	33.34	33.34	-2.37%	188,631
Aug 26, 2026	34.80	35.79	33.00	34.15	34.15	-2.73%	529,855
Aug 25, 2026	35.02	36.49	33.00	35.11	35.11	1.47%	428,585
Aug 24, 2026	29.99	34.78	28.26	34.60	34.60	19.35%	49,546
Aug 21, 2026	28.45	29.10	28.20	28.99	28.99	-1.56%	21,570
Aug 20, 2026	29.00	29.45	28.48	29.45	29.45	1.55%	102
Aug 19, 2026	28.37	29.50	28.37	29.00	29.00	1.72%	795
Aug 18, 2026	30.00	30.00	28.51	28.51	28.51	-0.52%	105
Aug 17, 2026	29.00	29.90	28.01	28.66	28.66	-4.47%	8,670
Aug 14, 2026	29.15	30.00	29.15	30.00	30.00	-	2
Aug 13, 2026	30.34	30.34	29.20	30.00	30.00	3.09%	107
Aug 12, 2026	28.51	30.15	28.51	29.10	29.10	-4.18%	55
Aug 7, 2026	30.70	30.70	29.50	30.37	30.37	-1.07%	51
Aug 6, 2026	29.76	30.98	29.76	30.70	30.70	2.37%	1,149
Aug 5, 2026	29.85	30.60	29.68	29.99	29.99	-1.74%	1,554
Aug 4, 2026	29.50	31.00	29.50	30.52	30.52	3.11%	116
Aug 3, 2026	30.16	30.16	29.60	29.60	29.60	0.89%	316
Jul 31, 2026	30.50	30.50	29.26	29.34	29.34	-4.74%	2,907
Jul 30, 2026	28.55	31.20	28.55	30.80	30.80	6.83%	2,448
Jul 29, 2026	28.90	29.23	28.50	28.83	28.83	0.35%	377
Jul 28, 2026	29.41	29.42	28.50	28.73	28.73	1.77%	736
Jul 27, 2026	28.00	28.23	28.00	28.23	28.23	1.99%	26
Jul 24, 2026	27.42	28.24	26.60	27.68	27.68	0.95%	1,035
Jul 23, 2026	28.05	28.78	27.10	27.42	27.42	-3.52%	3,410
Jul 22, 2026	29.20	29.20	28.40	28.42	28.42	-1.32%	351
Jul 21, 2026	29.22	29.22	28.80	28.80	28.80	-	143
Jul 20, 2026	29.49	29.70	28.33	28.80	28.80	-0.35%	448