Bawany Air Products Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.01	35.60	33.01	34.80	34.80	1.31%	620,090
Jun 1, 2026	32.89	35.39	30.10	34.35	34.35	4.15%	65,721
May 29, 2026	32.80	32.99	32.00	32.98	32.98	0.76%	8,244
May 25, 2026	32.95	32.95	31.51	32.73	32.73	2.60%	5,616
May 22, 2026	33.49	33.95	31.50	31.90	31.90	-3.33%	15,442
May 21, 2026	33.04	36.00	31.55	33.00	33.00	-3.14%	32,507
May 20, 2026	33.00	36.00	33.00	34.07	34.07	4.09%	126,848
May 19, 2026	32.30	33.00	31.12	32.73	32.73	3.61%	566,577
May 18, 2026	32.00	32.89	31.50	31.59	31.59	-4.30%	561,186
May 15, 2026	36.98	37.77	32.75	33.01	33.01	-9.29%	179,748
May 14, 2026	39.94	39.94	35.90	36.39	36.39	-6.69%	63,623
May 13, 2026	39.75	40.49	39.00	39.00	39.00	-1.79%	4,517
May 12, 2026	39.10	40.69	38.66	39.71	39.71	0.94%	11,130
May 11, 2026	39.99	40.99	38.25	39.34	39.34	0.10%	15,782
May 8, 2026	39.30	41.50	38.53	39.30	39.30	-2.48%	58,871
May 7, 2026	41.70	41.98	40.00	40.30	40.30	-3.73%	16,200
May 6, 2026	41.10	41.90	41.01	41.86	41.86	1.60%	22,724
May 5, 2026	41.00	41.25	40.50	41.20	41.20	-1.97%	20,941
May 4, 2026	42.98	42.98	42.00	42.03	42.03	-0.28%	3,330
Apr 30, 2026	43.50	43.50	40.51	42.15	42.15	-0.78%	15,544
Apr 29, 2026	44.00	44.00	41.26	42.48	42.48	-1.03%	8,955
Apr 28, 2026	43.00	43.89	41.82	42.92	42.92	-0.72%	12,624
Apr 27, 2026	42.00	43.85	41.65	43.23	43.23	1.41%	14,609
Apr 24, 2026	44.20	45.40	40.10	42.63	42.63	-3.44%	48,426
Apr 23, 2026	44.51	45.89	43.15	44.15	44.15	-2.90%	40,032
Apr 22, 2026	47.20	47.25	45.01	45.47	45.47	-3.07%	14,256
Apr 21, 2026	45.48	46.95	45.47	46.91	46.91	0.93%	3,923
Apr 20, 2026	46.76	47.29	45.30	46.48	46.48	-0.60%	6,799
Apr 17, 2026	46.77	46.78	46.01	46.76	46.76	-0.04%	5,361
Apr 16, 2026	46.50	47.90	46.03	46.78	46.78	1.72%	55,428
Apr 15, 2026	44.50	47.95	44.50	45.99	45.99	2.25%	1,054,919
Apr 14, 2026	44.43	45.00	43.26	44.98	44.98	1.24%	1,035,769
Apr 13, 2026	45.05	45.05	43.01	44.43	44.43	-1.38%	11,137
Apr 10, 2026	47.00	47.00	44.50	45.05	45.05	-0.02%	33,334
Apr 9, 2026	45.50	46.30	44.80	45.06	45.06	-2.45%	9,542
Apr 8, 2026	49.00	49.00	46.00	46.19	46.19	-0.41%	31,692
Apr 7, 2026	46.88	47.50	45.20	46.38	46.38	1.84%	52,585
Apr 6, 2026	46.54	47.10	45.10	45.54	45.54	-2.13%	22,694
Apr 3, 2026	44.50	47.79	44.50	46.53	46.53	2.26%	18,293
Apr 2, 2026	44.00	46.25	43.01	45.50	45.50	-0.04%	9,713
Apr 1, 2026	42.60	48.37	42.60	45.52	45.52	3.53%	115,936
Mar 31, 2026	43.64	45.50	42.30	43.97	43.97	-0.95%	619,547
Mar 30, 2026	47.50	47.50	40.52	44.39	44.39	0.91%	615,332
Mar 27, 2026	42.50	44.00	42.50	43.99	43.99	2.54%	3,302
Mar 26, 2026	43.60	45.00	42.15	42.90	42.90	-1.61%	10,216
Mar 25, 2026	45.44	46.82	43.15	43.60	43.60	2.44%	112,963
Mar 24, 2026	42.56	42.56	41.10	42.56	42.56	10.00%	35,046
Mar 19, 2026	34.55	39.00	34.55	38.69	38.69	7.68%	33,627
Mar 18, 2026	36.90	36.90	34.65	35.93	35.93	-	1,352
Mar 17, 2026	36.00	37.89	34.12	35.93	35.93	-2.12%	9,535