Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	21.04	21.04	20.50	20.61	20.61	-2.04%	3,386,779
Jan 12, 2026	20.06	21.14	19.97	21.04	21.04	5.94%	4,696,615
Jan 9, 2026	19.56	20.18	19.43	19.86	19.86	2.21%	3,580,423
Jan 8, 2026	18.53	19.48	18.52	19.43	19.43	4.24%	2,617,726
Jan 7, 2026	18.68	18.79	18.46	18.64	18.64	-0.48%	1,654,684
Jan 6, 2026	18.87	18.95	18.67	18.73	18.73	-0.53%	1,410,142
Jan 5, 2026	18.49	18.90	18.45	18.83	18.83	2.23%	1,808,436
Dec 31, 2025	18.34	18.51	18.30	18.42	18.42	0.44%	1,558,419
Dec 30, 2025	18.48	18.65	18.33	18.34	18.34	-1.24%	1,135,985
Dec 29, 2025	18.88	18.88	18.40	18.57	18.57	-0.91%	929,852
Dec 26, 2025	18.90	19.03	18.63	18.74	18.74	-0.27%	1,291,873
Dec 25, 2025	18.93	18.93	18.77	18.79	18.79	0.11%	957,870
Dec 24, 2025	18.24	18.94	18.24	18.77	18.77	2.57%	1,278,939
Dec 23, 2025	18.75	18.75	18.27	18.30	18.30	-1.13%	1,223,462
Dec 22, 2025	18.59	18.72	18.41	18.51	18.51	0.33%	1,429,200
Dec 19, 2025	18.16	18.47	18.15	18.45	18.45	1.65%	1,290,820
Dec 18, 2025	17.57	18.34	17.57	18.15	18.15	2.37%	1,799,898
Dec 17, 2025	17.78	17.93	17.31	17.73	17.73	-0.67%	1,935,781
Dec 16, 2025	18.00	18.16	17.64	17.85	17.85	-1.44%	1,504,983
Dec 15, 2025	18.09	18.35	17.98	18.11	18.11	0.06%	1,203,068
Dec 12, 2025	18.27	18.47	18.01	18.10	18.10	-1.20%	2,013,515
Dec 11, 2025	18.60	18.72	18.26	18.32	18.32	-1.51%	1,747,347
Dec 10, 2025	18.77	19.04	18.48	18.60	18.60	-1.17%	2,145,890
Dec 9, 2025	19.15	19.48	18.72	18.82	18.82	-2.08%	1,981,800
Dec 8, 2025	19.25	19.57	19.18	19.22	19.22	0.58%	1,685,955
Dec 5, 2025	18.72	19.15	18.50	19.11	19.11	1.97%	1,759,467
Dec 4, 2025	19.25	19.25	18.66	18.74	18.74	-1.63%	1,308,067