BAWAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	45.10	45.10	42.88	43.25	43.25	-1.97%	3,743
May 11, 2026	44.76	45.48	44.00	44.12	44.12	0.77%	49,328
May 8, 2026	44.94	44.94	42.53	43.79	43.79	-0.74%	55,843
May 7, 2026	45.97	45.97	43.72	44.11	44.11	-3.41%	3,502
May 6, 2026	46.80	46.80	44.58	45.67	45.67	4.13%	3,386
May 5, 2026	42.54	43.88	42.26	43.86	43.86	4.14%	4,104
May 4, 2026	43.06	43.06	42.11	42.11	42.11	-4.14%	17,653
May 1, 2026	41.79	45.19	41.48	43.93	43.93	2.40%	4,641
Apr 30, 2026	43.95	43.95	42.71	42.90	42.90	-1.72%	297,038
Apr 29, 2026	42.98	43.80	42.11	43.65	43.65	0.34%	367,349
Apr 28, 2026	43.75	43.75	42.32	43.50	43.50	-3.33%	5,914
Apr 27, 2026	43.86	45.00	43.21	45.00	45.00	2.77%	5,042
Apr 24, 2026	44.50	44.87	43.12	43.79	41.54	-3.13%	6,195
Apr 23, 2026	45.35	45.76	44.67	45.20	42.88	0.44%	6,060
Apr 22, 2026	44.21	46.00	44.21	45.00	42.69	0.33%	4,352
Apr 21, 2026	46.54	46.54	44.84	44.85	42.55	2.63%	18,016
Apr 20, 2026	44.82	46.33	42.68	43.70	41.46	-4.90%	5,499
Apr 17, 2026	46.20	46.55	45.68	45.95	43.59	2.34%	4,812
Apr 16, 2026	45.80	46.50	44.90	44.90	42.59	-3.54%	95,951
Apr 15, 2026	46.54	46.55	45.50	46.55	44.16	0.19%	218,096
Apr 14, 2026	42.31	46.55	42.31	46.46	44.07	12.52%	553,272
Apr 13, 2026	40.16	41.81	40.16	41.29	39.17	-0.12%	2,593
Apr 10, 2026	39.60	41.41	39.60	41.34	39.22	5.25%	2,552
Apr 9, 2026	40.66	42.31	39.26	39.28	37.26	-0.36%	3,361
Apr 8, 2026	39.28	39.42	38.82	39.42	37.40	4.56%	1,984
Apr 7, 2026	37.39	37.70	37.39	37.70	35.76	1.84%	2,260
Apr 6, 2026	38.43	38.46	37.02	37.02	35.12	-3.74%	5,129
Apr 2, 2026	37.10	38.70	36.97	38.46	36.49	-2.51%	15,221
Apr 1, 2026	40.19	40.40	38.46	39.45	37.42	3.39%	2,868
Mar 31, 2026	36.69	39.75	36.69	38.16	36.20	6.76%	8,884
Mar 30, 2026	35.62	38.95	35.62	35.74	33.91	-1.01%	4,295
Mar 27, 2026	35.86	36.69	35.86	36.11	34.25	0.29%	6,925
Mar 26, 2026	39.32	39.59	36.00	36.00	34.15	-3.36%	3,267
Mar 25, 2026	37.09	39.27	37.04	37.25	35.34	0.73%	13,506
Mar 24, 2026	38.99	39.27	36.46	36.98	35.08	-6.59%	362,082
Mar 23, 2026	38.41	42.23	37.20	39.59	37.56	7.17%	806,260
Mar 20, 2026	36.76	42.48	36.40	36.94	35.04	6.03%	982,637
Mar 12, 2026	34.84	34.84	34.84	34.84	33.05	-0.44%	100
Mar 9, 2026	35.00	35.00	35.00	35.00	33.20	-2.30%	277
Mar 6, 2026	35.82	35.82	35.82	35.82	33.98	-8.51%	381
Feb 27, 2026	39.15	39.15	39.15	39.15	37.14	-0.91%	255
Feb 5, 2026	39.51	39.51	39.51	39.51	37.48	3.78%	200
Dec 24, 2025	38.07	39.73	38.07	38.07	36.12	4.13%	300
Dec 19, 2025	36.56	36.56	36.56	36.56	34.68	2.50%	120
Dec 18, 2025	35.67	35.67	35.67	35.67	33.84	2.00%	1,900
Dec 4, 2025	34.97	34.97	34.97	34.97	33.17	2.51%	200