Bela Automotives Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	57.85	57.85	55.02	55.61	55.61	-2.25%	1,137
Jul 16, 2026	57.00	57.00	56.80	56.89	56.89	3.49%	1,197
Jul 15, 2026	58.37	59.80	54.20	54.97	54.97	-5.84%	2,447
Jul 14, 2026	60.00	60.00	56.10	58.38	58.38	-1.57%	2,945
Jul 13, 2026	57.10	60.00	57.10	59.31	59.31	5.42%	820
Jul 10, 2026	57.50	61.75	55.03	56.26	56.26	-5.79%	6,490
Jul 9, 2026	60.00	60.00	58.05	59.72	59.72	-	32
Jul 8, 2026	61.50	61.50	59.50	59.72	59.72	0.20%	3,851
Jul 7, 2026	58.99	61.00	58.99	59.60	59.60	4.12%	598
Jul 6, 2026	59.98	59.98	57.00	57.24	57.24	-1.17%	983
Jul 3, 2026	61.00	61.89	56.02	57.92	57.92	-3.48%	7,911
Jul 2, 2026	62.35	62.35	60.00	60.01	60.01	-0.58%	2,476
Jul 1, 2026	61.99	61.99	59.00	60.36	60.36	-0.10%	458
Jun 30, 2026	61.50	61.50	57.13	60.42	60.42	6.26%	2,801
Jun 29, 2026	57.40	63.90	56.00	56.86	56.86	-5.83%	9,430
Jun 24, 2026	61.50	62.00	56.56	60.38	60.38	6.62%	766
Jun 23, 2026	64.80	64.80	55.98	56.63	56.63	-8.95%	2,325
Jun 22, 2026	65.00	65.00	61.45	62.20	62.20	-	161
Jun 19, 2026	61.99	63.00	60.20	62.20	62.20	0.32%	2,557
Jun 18, 2026	60.31	62.50	60.15	62.00	62.00	2.80%	1,221
Jun 17, 2026	63.45	63.45	60.00	60.31	60.31	0.52%	1,992
Jun 16, 2026	61.99	61.99	57.76	60.00	60.00	4.08%	5,777
Jun 15, 2026	56.67	61.00	56.67	57.65	57.65	1.73%	2,543
Jun 12, 2026	59.50	59.50	55.50	56.67	56.67	0.78%	1,684
Jun 11, 2026	56.01	59.80	56.01	56.23	56.23	-5.05%	1,128
Jun 10, 2026	59.22	59.22	56.00	59.22	59.22	-	150
Jun 9, 2026	58.25	59.98	58.25	59.22	59.22	1.06%	2,364
Jun 8, 2026	59.00	59.32	56.00	58.60	58.60	4.92%	3,084
Jun 5, 2026	61.97	61.97	55.31	55.85	55.85	-5.32%	1,062
Jun 4, 2026	58.80	58.89	56.60	58.99	58.99	-	191
Jun 3, 2026	55.10	59.50	55.10	58.99	58.99	-	458
Jun 2, 2026	53.98	59.99	53.98	58.99	58.99	1.43%	7,365
Jun 1, 2026	60.00	60.00	56.50	58.16	58.16	2.74%	1,076
May 29, 2026	59.00	60.00	55.10	56.61	56.61	1.56%	4,555
May 25, 2026	54.98	56.98	54.98	55.74	55.74	5.29%	511
May 22, 2026	54.09	56.70	50.62	52.94	52.94	-5.87%	6,190
May 21, 2026	62.00	62.00	55.25	56.24	56.24	-6.08%	3,696
May 20, 2026	59.95	59.95	55.00	59.88	59.88	3.76%	1,036
May 19, 2026	56.98	58.00	55.00	57.71	57.71	6.91%	5,550
May 18, 2026	60.00	60.00	52.00	53.98	53.98	-5.45%	6,148
May 15, 2026	64.80	64.80	54.00	57.09	57.09	-4.07%	9,305
May 14, 2026	59.91	62.40	59.00	59.51	59.51	4.90%	10,016
May 13, 2026	56.49	56.97	54.50	56.73	56.73	4.80%	188,874
May 12, 2026	60.00	60.50	54.00	54.13	54.13	-9.78%	43,800
May 11, 2026	65.00	65.00	59.21	60.00	60.00	-7.34%	18,862
May 8, 2026	71.95	71.95	64.00	64.75	64.75	-7.29%	20,022
May 7, 2026	82.00	82.00	69.50	69.84	69.84	-9.38%	40,961
May 6, 2026	66.51	78.00	66.51	77.07	77.07	5.92%	661
May 5, 2026	77.00	79.00	74.00	72.76	72.76	1.24%	5,616
May 4, 2026	72.12	77.80	72.10	71.87	71.87	-	73