BAWAG Group AG (BAWAY)
OTCMKTS · Delayed Price · Currency is USD
50.67
+0.09 (0.17%)
Sep 24, 2026, 3:34 PM EST
BAWAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 51.72 | 52.34 | 51.67 | 52.34 | 52.34 | 3.31% | 2,315 |
| Sep 24, 2026 | 50.62 | 51.33 | 49.80 | 50.67 | 50.67 | 0.17% | 6,627 |
| Sep 23, 2026 | 51.57 | 52.10 | 49.14 | 50.58 | 50.58 | -4.13% | 2,776 |
| Sep 22, 2026 | 53.82 | 53.82 | 51.18 | 52.76 | 52.76 | 2.00% | 1,395 |
| Sep 21, 2026 | 51.70 | 51.74 | 51.45 | 51.73 | 51.73 | 4.35% | 2,728 |
| Sep 18, 2026 | 50.51 | 50.51 | 49.57 | 49.57 | 49.57 | -3.88% | 2,434 |
| Sep 17, 2026 | 51.21 | 52.30 | 51.11 | 51.57 | 51.57 | 2.35% | 3,758 |
| Sep 16, 2026 | 51.50 | 51.50 | 50.39 | 50.39 | 50.39 | 0.07% | 2,468 |
| Sep 15, 2026 | 50.47 | 50.60 | 50.35 | 50.35 | 50.35 | -2.42% | 2,427 |
| Sep 14, 2026 | 51.58 | 52.42 | 51.58 | 51.60 | 51.60 | -0.36% | 2,626 |
| Sep 11, 2026 | 52.00 | 52.00 | 51.24 | 51.79 | 51.79 | 1.00% | 2,584 |
| Sep 10, 2026 | 51.86 | 52.42 | 51.27 | 51.27 | 51.27 | -0.06% | 2,961 |
| Sep 9, 2026 | 51.89 | 53.14 | 50.98 | 51.30 | 51.30 | -1.57% | 2,679 |
| Sep 8, 2026 | 51.76 | 52.32 | 51.72 | 52.12 | 52.12 | 2.00% | 3,723 |
| Sep 4, 2026 | 52.10 | 52.10 | 51.10 | 51.10 | 51.10 | -0.97% | 1,926 |
| Sep 3, 2026 | 51.77 | 52.19 | 51.58 | 51.60 | 51.60 | -0.95% | 2,784 |
| Sep 2, 2026 | 51.33 | 52.51 | 50.89 | 52.10 | 52.10 | 3.24% | 3,632 |
| Sep 1, 2026 | 51.25 | 51.30 | 50.46 | 50.46 | 50.46 | -3.19% | 4,832 |
| Aug 31, 2026 | 52.62 | 52.72 | 52.12 | 52.12 | 52.12 | 0.24% | 2,969 |
| Aug 28, 2026 | 52.33 | 53.11 | 51.88 | 52.00 | 52.00 | 1.42% | 3,099 |
| Aug 27, 2026 | 51.24 | 51.65 | 51.24 | 51.27 | 51.27 | -1.87% | 35,156 |
| Aug 26, 2026 | 51.84 | 53.00 | 51.84 | 52.25 | 52.25 | 1.45% | 1,716 |
| Aug 25, 2026 | 50.77 | 52.64 | 50.77 | 51.50 | 51.50 | -0.25% | 2,658 |
| Aug 24, 2026 | 51.09 | 51.63 | 50.59 | 51.63 | 51.63 | 1.64% | 4,263 |
| Aug 21, 2026 | 50.81 | 50.82 | 50.80 | 50.80 | 50.80 | -1.26% | 1,946 |
| Aug 20, 2026 | 52.37 | 52.96 | 50.79 | 51.45 | 51.45 | 0.85% | 4,156 |
| Aug 19, 2026 | 51.02 | 52.36 | 51.01 | 51.01 | 51.01 | 0.33% | 5,840 |
| Aug 18, 2026 | 50.45 | 50.84 | 50.45 | 50.84 | 50.84 | -1.78% | 1,711 |
| Aug 17, 2026 | 51.34 | 52.08 | 51.22 | 51.77 | 51.77 | -1.31% | 232,348 |
| Aug 14, 2026 | 51.25 | 52.45 | 51.25 | 52.45 | 52.45 | 1.35% | 40,379 |
| Aug 13, 2026 | 50.82 | 51.75 | 50.82 | 51.75 | 51.75 | -0.18% | 2,242 |
| Aug 12, 2026 | 51.75 | 52.48 | 51.40 | 51.85 | 51.85 | -0.88% | 3,220 |
| Aug 11, 2026 | 52.17 | 52.31 | 52.17 | 52.31 | 52.31 | 0.35% | 1,866 |
| Aug 10, 2026 | 51.81 | 52.12 | 51.81 | 52.12 | 52.12 | -0.99% | 2,248 |
| Aug 7, 2026 | 51.65 | 52.80 | 51.65 | 52.64 | 52.64 | 1.82% | 2,912 |
| Aug 6, 2026 | 52.34 | 52.64 | 51.70 | 51.70 | 51.70 | -0.90% | 3,787 |
| Aug 5, 2026 | 52.08 | 52.51 | 51.44 | 52.17 | 52.17 | 0.56% | 3,384 |
| Aug 4, 2026 | 52.64 | 52.64 | 50.45 | 51.88 | 51.88 | -2.20% | 3,141 |
| Aug 3, 2026 | 50.13 | 53.05 | 50.09 | 53.05 | 53.05 | 4.32% | 5,657 |
| Jul 31, 2026 | 50.87 | 51.79 | 49.98 | 50.85 | 50.85 | 2.01% | 78,964 |
| Jul 30, 2026 | 51.10 | 51.10 | 49.43 | 49.85 | 49.85 | 3.55% | 54,710 |
| Jul 29, 2026 | 50.06 | 50.06 | 47.60 | 48.14 | 48.14 | -0.05% | 7,770 |
| Jul 28, 2026 | 48.75 | 48.75 | 48.16 | 48.17 | 48.17 | -0.11% | 3,019 |
| Jul 27, 2026 | 48.91 | 49.25 | 47.60 | 48.22 | 48.22 | 0.06% | 3,715 |
| Jul 24, 2026 | 48.97 | 50.49 | 48.19 | 48.19 | 48.19 | 0.10% | 2,962 |
| Jul 23, 2026 | 49.09 | 49.50 | 48.00 | 48.14 | 48.14 | -1.91% | 3,927 |
| Jul 22, 2026 | 49.02 | 49.19 | 49.02 | 49.08 | 49.08 | -3.86% | 2,313 |
| Jul 21, 2026 | 51.78 | 51.78 | 49.86 | 51.05 | 51.05 | 2.88% | 4,292 |
| Jul 20, 2026 | 50.34 | 50.48 | 49.62 | 49.62 | 49.62 | -0.51% | 2,115 |
| Jul 17, 2026 | 49.08 | 49.87 | 49.08 | 49.87 | 49.87 | 1.12% | 5,556 |