Bang Overseas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	44.30	44.78	42.11	42.57	42.57	-3.23%	18,216
Feb 17, 2026	43.00	44.30	43.00	43.99	43.99	1.92%	1,781
Feb 16, 2026	43.07	44.88	43.07	43.16	43.16	-1.01%	1,573
Feb 13, 2026	44.01	44.80	43.21	43.60	43.60	-1.54%	5,532
Feb 12, 2026	45.38	45.40	44.00	44.28	44.28	-1.88%	9,889
Feb 11, 2026	45.62	45.99	45.04	45.13	45.13	-0.99%	15,040
Feb 10, 2026	47.00	47.00	45.31	45.58	45.58	-0.70%	12,827
Feb 9, 2026	45.02	46.94	45.02	45.90	45.90	-0.09%	6,264
Feb 6, 2026	46.44	46.49	44.72	45.94	45.94	-0.07%	9,772
Feb 5, 2026	45.63	46.77	44.71	45.97	45.97	0.75%	17,339
Feb 4, 2026	46.10	46.48	45.00	45.63	45.63	0.02%	6,227
Feb 3, 2026	45.00	46.70	44.10	45.62	45.62	5.90%	14,484
Feb 2, 2026	44.29	44.78	43.00	43.08	43.08	0.19%	3,755
Feb 1, 2026	44.22	45.60	42.26	43.00	43.00	-2.76%	11,158
Jan 30, 2026	43.61	44.70	42.16	44.22	44.22	1.40%	8,968
Jan 29, 2026	44.00	45.49	43.23	43.61	43.61	0.88%	9,744
Jan 28, 2026	42.98	44.69	42.98	43.23	43.23	0.58%	7,848
Jan 27, 2026	44.49	44.49	42.60	42.98	42.98	-1.33%	8,424
Jan 23, 2026	44.12	44.93	43.56	43.56	43.56	-0.80%	4,481
Jan 22, 2026	44.98	44.98	43.60	43.91	43.91	1.25%	8,885
Jan 21, 2026	44.86	45.96	42.17	43.37	43.37	-3.32%	95,219
Jan 20, 2026	47.19	47.80	43.40	44.86	44.86	-2.73%	18,233
Jan 19, 2026	46.78	47.49	46.00	46.12	46.12	-0.58%	4,104
Jan 16, 2026	47.00	47.42	46.05	46.39	46.39	-1.11%	16,414
Jan 14, 2026	46.13	47.65	46.13	46.91	46.91	0.43%	1,497
Jan 13, 2026	48.34	48.40	46.05	46.71	46.71	0.04%	6,285
Jan 12, 2026	47.87	47.87	45.50	46.69	46.69	0.26%	46,661
Jan 9, 2026	46.96	47.83	45.91	46.57	46.57	-1.17%	3,824
Jan 8, 2026	47.50	48.99	46.96	47.12	47.12	-1.85%	5,087
Jan 7, 2026	48.30	48.79	47.12	48.01	48.01	1.24%	24,379
Jan 6, 2026	49.00	49.00	46.50	47.42	47.42	-2.07%	58,712
Jan 5, 2026	48.17	48.88	47.55	48.42	48.42	0.52%	1,585
Jan 2, 2026	48.97	48.97	47.50	48.17	48.17	1.88%	10,877
Jan 1, 2026	48.49	49.28	46.00	47.28	47.28	-1.64%	41,090
Dec 31, 2025	48.39	48.49	47.30	48.07	48.07	1.48%	10,832
Dec 30, 2025	48.60	48.60	47.10	47.37	47.37	-1.42%	13,337
Dec 29, 2025	48.98	48.99	47.06	48.05	48.05	-0.41%	46,319
Dec 26, 2025	49.09	50.90	48.00	48.25	48.25	-2.19%	25,274
Dec 24, 2025	49.70	50.43	49.04	49.33	49.33	0.49%	7,237
Dec 23, 2025	49.03	55.40	47.96	49.09	49.09	-0.37%	582,504
Dec 22, 2025	49.84	49.84	48.25	49.27	49.27	1.65%	1,121
Dec 19, 2025	48.39	48.99	47.20	48.47	48.47	3.00%	5,955
Dec 18, 2025	49.99	49.99	46.80	47.06	47.06	-3.68%	17,199
Dec 17, 2025	49.88	49.88	48.27	48.86	48.86	0.74%	7,709
Dec 16, 2025	48.31	51.80	48.20	48.50	48.50	-0.57%	30,825
Dec 15, 2025	47.80	49.45	47.57	48.78	48.78	0.02%	11,345
Dec 12, 2025	49.20	50.39	47.95	48.77	48.77	-0.41%	31,698
Dec 11, 2025	49.01	50.62	48.20	48.97	48.97	-0.35%	17,613
Dec 10, 2025	52.45	52.45	48.20	49.14	49.14	-3.36%	18,978
Dec 9, 2025	51.71	53.45	50.00	50.85	50.85	-1.66%	26,704