Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	16.78	16.99	16.51	16.74	16.74	0.97%	1,128,320
Mar 31, 2026	16.99	17.14	16.56	16.58	16.58	-1.54%	1,301,539
Mar 30, 2026	16.62	16.86	16.40	16.84	16.84	0.06%	1,085,449
Mar 27, 2026	16.58	17.10	16.33	16.83	16.83	2.12%	1,740,688
Mar 26, 2026	16.98	17.19	16.37	16.48	16.48	-2.20%	1,454,513
Mar 25, 2026	16.58	16.94	16.42	16.85	16.85	2.93%	1,189,116
Mar 24, 2026	15.95	16.46	15.70	16.37	16.37	5.00%	2,040,045
Mar 23, 2026	16.58	16.59	15.51	15.59	15.59	-7.64%	2,548,983
Mar 20, 2026	17.47	17.62	16.83	16.88	16.88	-2.88%	1,890,979
Mar 19, 2026	17.66	17.67	17.33	17.38	17.38	-1.64%	1,349,772
Mar 18, 2026	17.54	17.73	17.20	17.67	17.67	1.67%	1,415,157
Mar 17, 2026	17.88	17.96	17.35	17.38	17.38	-2.41%	1,666,010
Mar 16, 2026	17.65	17.93	17.57	17.81	17.81	-0.34%	1,524,195
Mar 13, 2026	18.09	18.20	17.77	17.87	17.87	-1.11%	1,789,253
Mar 12, 2026	18.60	18.61	17.92	18.07	18.07	-2.64%	2,213,528
Mar 11, 2026	18.85	19.10	18.47	18.56	18.56	-1.38%	2,114,744
Mar 10, 2026	18.40	18.84	18.30	18.82	18.82	3.52%	2,043,325
Mar 9, 2026	18.18	18.36	17.74	18.18	18.18	-0.93%	2,131,493
Mar 6, 2026	18.00	18.49	17.93	18.35	18.35	1.72%	2,427,317
Mar 5, 2026	18.39	18.51	17.81	18.04	18.04	-0.39%	2,848,718
Mar 4, 2026	18.80	18.80	17.75	18.11	18.11	-4.63%	4,727,370
Mar 3, 2026	19.87	19.97	18.88	18.99	18.99	-3.75%	5,582,041
Mar 2, 2026	21.00	21.40	19.70	19.73	19.73	-2.47%	4,852,895
Feb 27, 2026	19.96	20.31	19.93	20.23	20.23	0.70%	1,753,773
Feb 26, 2026	20.35	20.35	19.92	20.09	20.09	-1.81%	2,551,989
Feb 25, 2026	19.65	20.50	19.45	20.46	20.46	4.76%	4,209,944
Feb 24, 2026	19.82	20.03	19.46	19.53	19.53	-1.46%	2,307,187
Feb 13, 2026	19.45	20.05	19.45	19.82	19.82	-0.30%	1,809,997
Feb 12, 2026	19.37	19.90	19.37	19.88	19.88	2.00%	1,811,752
Feb 11, 2026	19.62	19.69	19.38	19.49	19.49	-0.66%	1,557,249
Feb 10, 2026	19.34	20.08	19.17	19.62	19.62	1.45%	2,171,952
Feb 9, 2026	18.94	19.55	18.94	19.34	19.34	2.33%	1,564,043
Feb 6, 2026	18.53	19.09	18.53	18.90	18.90	0.37%	1,446,967
Feb 5, 2026	18.82	19.12	18.80	18.83	18.83	-0.69%	1,905,565
Feb 4, 2026	19.07	19.30	18.75	18.96	18.96	-1.10%	1,761,621
Feb 3, 2026	18.95	19.35	18.70	19.17	19.17	2.02%	2,120,896
Feb 2, 2026	19.00	19.38	18.72	18.79	18.79	-2.44%	3,062,670
Jan 30, 2026	19.54	19.68	18.88	19.26	19.26	-1.43%	2,583,517
Jan 29, 2026	19.64	20.00	19.09	19.54	19.54	-0.51%	2,327,851
Jan 28, 2026	20.13	20.19	19.55	19.64	19.64	-2.43%	1,449,214
Jan 27, 2026	19.85	20.17	19.16	20.13	20.13	0.85%	1,824,286
Jan 26, 2026	20.75	20.80	19.69	19.96	19.96	-3.57%	2,277,030
Jan 23, 2026	20.22	20.84	20.19	20.70	20.70	2.17%	2,444,947
Jan 22, 2026	20.20	20.35	20.02	20.26	20.26	0.80%	1,667,651
Jan 21, 2026	20.28	20.28	19.90	20.10	20.10	0.30%	1,758,029
Jan 20, 2026	20.38	20.58	19.91	20.04	20.04	-1.67%	2,083,742
Jan 19, 2026	20.38	20.55	20.12	20.38	20.38	-	1,546,117
Jan 16, 2026	20.61	20.77	19.85	20.38	20.38	-0.63%	2,186,419
Jan 15, 2026	20.69	20.88	20.33	20.51	20.51	-0.82%	2,275,420
Jan 14, 2026	20.52	21.24	20.37	20.68	20.68	0.34%	3,758,487