BACHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	18.60	18.76	18.51	18.54	18.54	-0.64%	56,614
Nov 2, 2026	19.00	19.00	18.62	18.66	18.66	-4.68%	50,960
Oct 30, 2026	18.95	19.80	18.60	19.57	19.57	-0.05%	34,257
Oct 29, 2026	19.46	19.64	19.43	19.58	19.58	1.66%	28,089
Oct 28, 2026	19.23	19.28	19.20	19.26	19.26	-0.52%	16,539
Oct 27, 2026	19.30	19.36	18.96	19.36	19.36	1.10%	57,789
Oct 26, 2026	18.94	19.20	18.94	19.15	19.15	0.95%	33,135
Oct 23, 2026	19.18	19.73	18.93	18.97	18.97	-0.94%	59,711
Oct 22, 2026	19.26	19.55	18.94	19.15	19.15	-1.03%	82,347
Oct 21, 2026	19.36	19.39	19.33	19.35	19.35	-0.05%	21,816
Oct 20, 2026	18.70	19.68	18.70	19.36	19.36	-0.21%	42,638
Oct 19, 2026	19.50	19.76	19.40	19.40	19.40	-0.31%	35,019
Oct 16, 2026	19.71	19.99	19.39	19.46	19.46	-0.76%	62,267
Oct 15, 2026	19.41	19.83	19.24	19.61	19.61	0.36%	74,185
Oct 14, 2026	19.49	19.78	18.98	19.54	19.54	-1.21%	54,669
Oct 13, 2026	19.58	19.96	19.58	19.78	19.78	0.10%	23,124
Oct 12, 2026	19.44	19.85	19.14	19.76	19.76	1.28%	25,132
Oct 9, 2026	19.61	20.01	19.43	19.51	19.51	1.43%	43,744
Oct 8, 2026	19.31	19.32	19.14	19.24	19.24	1.50%	57,330
Oct 7, 2026	19.01	19.09	18.90	18.95	18.95	-0.96%	55,967
Oct 6, 2026	19.10	19.26	19.08	19.13	19.13	0.92%	19,843
Oct 5, 2026	19.12	19.12	18.66	18.96	18.96	1.04%	78,870
Oct 2, 2026	18.61	18.96	18.61	18.77	18.77	-2.57%	54,893
Oct 1, 2026	18.65	19.47	18.65	19.26	19.26	0.05%	29,674
Sep 30, 2026	19.44	19.49	19.07	19.25	19.25	1.00%	26,224
Sep 29, 2026	18.52	19.10	18.52	19.06	19.06	-1.29%	19,280
Sep 28, 2026	18.60	19.37	18.60	19.31	19.31	1.55%	26,291
Sep 25, 2026	19.16	19.28	18.64	19.02	19.02	-0.70%	45,842
Sep 24, 2026	19.04	19.46	18.95	19.15	19.15	0.63%	74,735
Sep 23, 2026	18.38	19.10	18.38	19.03	19.03	-0.37%	33,938
Sep 22, 2026	19.65	19.65	19.10	19.10	19.10	-0.78%	42,455
Sep 21, 2026	19.01	19.30	19.01	19.25	19.25	1.48%	33,494
Sep 18, 2026	19.03	19.03	18.94	18.97	18.97	-0.29%	13,578
Sep 17, 2026	18.92	19.45	18.86	19.03	19.03	0.98%	23,599
Sep 16, 2026	18.89	19.28	18.33	18.84	18.84	-0.48%	45,524
Sep 15, 2026	19.15	19.44	18.87	18.93	18.93	-2.27%	39,065
Sep 14, 2026	19.15	19.42	19.15	19.37	19.37	1.10%	31,671
Sep 11, 2026	19.00	19.25	18.92	19.16	19.16	1.70%	23,915
Sep 10, 2026	18.80	19.06	18.29	18.84	18.84	0.86%	39,994
Sep 9, 2026	19.60	19.60	18.68	18.68	18.68	0.11%	48,166
Sep 8, 2026	19.29	19.29	18.62	18.66	18.66	-3.26%	48,677
Sep 4, 2026	19.15	19.49	19.04	19.29	19.29	1.30%	62,496
Sep 3, 2026	18.99	19.05	18.92	19.04	19.04	-0.57%	19,938
Sep 2, 2026	18.51	19.19	18.51	19.15	19.15	1.16%	74,127
Sep 1, 2026	18.98	19.01	18.93	18.93	18.93	1.28%	33,365
Aug 31, 2026	18.65	18.74	18.65	18.69	18.69	5.30%	26,204
Aug 28, 2026	17.85	18.15	17.23	17.75	17.75	1.78%	124,988
Aug 27, 2026	17.46	17.54	17.43	17.44	17.44	-1.02%	26,955
Aug 26, 2026	17.62	17.67	17.58	17.62	17.62	-0.34%	52,897
Aug 25, 2026	17.67	17.71	17.66	17.68	17.68	1.20%	24,903