BAWAG Group AG (BAWAY)
OTCMKTS · Delayed Price · Currency is USD
52.10
+0.50 (0.97%)
Sep 4, 2026, 9:53 AM EST
BAWAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 52.10 | 52.10 | 52.10 | 52.10 | - | 0.97% | - |
| 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 |
| Jul 16, 2026 | 49.00 | 50.41 | 49.00 | 49.32 | 49.32 | -0.39% | 2,564 |
| Jul 15, 2026 | 50.13 | 50.87 | 48.95 | 49.51 | 49.51 | 0.23% | 7,052 |
| Jul 14, 2026 | 50.05 | 52.52 | 49.40 | 49.40 | 49.40 | 0.91% | 2,399 |
| Jul 13, 2026 | 48.86 | 51.44 | 48.86 | 48.95 | 48.95 | -1.75% | 5,901 |
| Jul 10, 2026 | 51.73 | 51.73 | 49.65 | 49.82 | 49.82 | -2.62% | 5,527 |
| Jul 9, 2026 | 52.87 | 52.87 | 50.41 | 51.16 | 51.16 | 0.81% | 2,699 |
| Jul 8, 2026 | 52.54 | 52.54 | 50.07 | 50.75 | 50.75 | -4.10% | 6,167 |
| Jul 7, 2026 | 51.46 | 53.09 | 51.46 | 52.92 | 52.92 | 2.80% | 4,118 |
| Jul 6, 2026 | 51.17 | 52.00 | 51.17 | 51.48 | 51.48 | 3.15% | 5,613 |
| Jul 2, 2026 | 53.76 | 53.76 | 49.91 | 49.91 | 49.91 | -2.24% | 2,884 |
| Jul 1, 2026 | 50.62 | 51.06 | 50.42 | 51.06 | 51.06 | 2.54% | 2,712 |
| Jun 30, 2026 | 48.99 | 49.99 | 48.86 | 49.79 | 49.79 | 0.04% | 3,429 |
| Jun 29, 2026 | 49.74 | 50.00 | 48.07 | 49.77 | 49.77 | 2.22% | 3,356 |
| Jun 26, 2026 | 49.35 | 50.90 | 48.69 | 48.69 | 48.69 | -0.63% | 3,791 |