BACHY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	16.33	16.33	16.23	16.23	16.23	-1.16%	18,474
Apr 24, 2026	16.38	16.44	16.38	16.42	16.42	0.67%	24,500
Apr 23, 2026	16.35	16.41	16.27	16.31	16.31	0.12%	19,232
Apr 22, 2026	15.67	16.58	15.67	16.29	16.29	-1.76%	37,562
Apr 21, 2026	16.93	16.93	16.58	16.58	16.58	-0.05%	22,553
Apr 20, 2026	16.67	16.68	16.58	16.59	16.59	1.47%	71,714
Apr 17, 2026	16.57	16.58	16.32	16.35	16.35	0.62%	157,185
Apr 16, 2026	16.71	16.71	16.24	16.25	16.25	-0.85%	38,474
Apr 15, 2026	16.68	16.68	15.73	16.39	16.39	0.18%	25,639
Apr 14, 2026	16.23	16.36	16.23	16.36	16.36	1.36%	18,007
Apr 13, 2026	15.46	16.16	15.46	16.14	16.14	0.25%	51,924
Apr 10, 2026	16.00	16.14	16.00	16.10	16.10	-0.02%	29,213
Apr 9, 2026	16.03	16.12	15.97	16.10	16.10	1.16%	48,174
Apr 8, 2026	16.44	16.44	15.88	15.92	15.92	-1.24%	90,037
Apr 7, 2026	16.17	16.17	16.00	16.12	16.12	0.37%	32,839
Apr 6, 2026	16.44	16.44	15.51	16.06	16.06	-0.37%	111,200
Apr 2, 2026	16.09	16.17	16.08	16.12	16.12	1.22%	23,214
Apr 1, 2026	15.36	15.99	15.36	15.93	15.93	-0.47%	30,057
Mar 31, 2026	15.82	16.00	15.75	16.00	16.00	5.75%	123,914
Mar 30, 2026	15.00	15.69	15.00	15.13	15.13	-1.37%	120,124
Mar 27, 2026	15.45	15.48	14.74	15.34	15.34	0.06%	105,191
Mar 26, 2026	14.86	15.45	14.86	15.33	15.33	0.47%	38,239
Mar 25, 2026	15.00	15.34	14.78	15.26	15.26	2.55%	62,318
Mar 24, 2026	14.84	14.97	14.74	14.88	14.88	0.69%	75,402
Mar 23, 2026	14.75	14.91	14.72	14.78	14.78	0.46%	85,557
Mar 20, 2026	14.82	15.00	14.65	14.71	14.71	-0.20%	74,390
Mar 19, 2026	14.72	14.93	14.68	14.74	14.74	0.41%	31,729
Mar 18, 2026	14.81	14.81	14.68	14.68	14.68	-0.60%	83,343
Mar 17, 2026	14.76	14.87	14.76	14.77	14.77	1.01%	51,667
Mar 16, 2026	14.55	14.64	14.54	14.62	14.62	0.83%	64,766
Mar 13, 2026	14.47	14.65	14.47	14.50	14.50	0.83%	45,723
Mar 12, 2026	14.40	14.46	14.32	14.38	14.38	0.91%	52,044
Mar 11, 2026	14.13	14.39	14.13	14.25	14.25	0.56%	57,505
Mar 10, 2026	13.87	14.39	13.87	14.17	14.17	-1.39%	78,482
Mar 9, 2026	14.06	14.38	14.06	14.37	14.37	1.20%	70,351
Mar 6, 2026	14.17	14.29	14.11	14.20	14.20	0.50%	61,271
Mar 5, 2026	14.32	14.39	14.08	14.13	14.13	-1.33%	119,813
Mar 4, 2026	14.27	14.37	14.26	14.32	14.32	-0.83%	74,269
Mar 3, 2026	14.66	14.66	14.13	14.44	14.44	-0.28%	56,860
Mar 2, 2026	14.83	14.83	14.38	14.48	14.48	-1.81%	129,504
Feb 27, 2026	14.76	14.78	14.71	14.75	14.75	-0.30%	34,262
Feb 26, 2026	14.78	14.80	14.72	14.79	14.79	-1.19%	37,055
Feb 25, 2026	14.76	15.00	14.76	14.97	14.97	-0.13%	31,222
Feb 24, 2026	14.96	15.07	14.90	14.99	14.99	-0.46%	57,015
Feb 23, 2026	15.21	15.21	15.04	15.06	15.06	0.23%	72,041
Feb 20, 2026	14.89	15.17	14.89	15.03	15.03	1.11%	55,203
Feb 19, 2026	14.75	15.00	14.75	14.86	14.86	-0.20%	33,272
Feb 18, 2026	15.00	15.00	14.82	14.89	14.89	-	38,619
Feb 17, 2026	14.47	14.98	14.47	14.89	14.89	0.20%	30,637
Feb 13, 2026	14.99	15.31	14.63	14.86	14.86	-0.80%	40,945