Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.52	11.71	11.34	11.41	11.41	-1.30%	957,636
Jul 23, 2026	11.24	11.60	11.22	11.56	11.56	2.94%	1,138,945
Jul 22, 2026	11.74	11.74	11.19	11.23	11.23	-2.94%	1,289,145
Jul 21, 2026	11.78	11.91	10.94	11.57	11.57	-1.95%	2,010,670
Jul 20, 2026	12.43	12.61	11.52	11.80	11.80	-3.12%	2,148,869
Jul 17, 2026	12.68	13.04	12.06	12.18	12.18	-4.62%	1,669,297
Jul 16, 2026	12.75	13.09	12.62	12.77	12.77	0.24%	997,485
Jul 15, 2026	12.65	12.97	12.52	12.74	12.74	1.51%	996,689
Jul 14, 2026	12.52	12.70	12.15	12.55	12.55	0.64%	1,395,549
Jul 13, 2026	13.36	13.36	12.41	12.47	12.47	-5.82%	1,669,296
Jul 10, 2026	12.73	13.60	12.53	13.24	13.24	3.04%	1,582,594
Jul 9, 2026	12.71	12.92	12.34	12.85	12.85	1.18%	1,146,335
Jul 8, 2026	12.77	12.84	12.58	12.70	12.70	-0.47%	739,419
Jul 7, 2026	13.31	13.46	12.70	12.76	12.76	-4.63%	1,235,790
Jul 6, 2026	13.88	13.97	13.31	13.38	13.38	-2.05%	1,320,090
Jul 3, 2026	13.09	13.79	13.09	13.66	13.66	4.43%	1,807,186
Jul 2, 2026	13.33	13.68	13.05	13.08	13.08	-1.88%	1,428,094
Jul 1, 2026	13.23	13.48	13.09	13.33	13.33	1.37%	2,111,074
Jun 30, 2026	12.66	13.44	12.66	13.15	13.15	2.18%	1,678,332
Jun 29, 2026	12.83	13.30	12.39	12.87	12.87	-0.62%	2,001,994
Jun 26, 2026	13.18	13.27	12.86	12.95	12.95	-2.63%	1,509,410
Jun 25, 2026	13.38	13.49	13.10	13.30	13.30	-0.75%	1,461,628
Jun 24, 2026	13.80	14.09	13.26	13.40	13.40	-2.76%	1,873,395
Jun 23, 2026	13.50	14.20	13.50	13.78	13.78	-0.86%	1,569,898
Jun 22, 2026	14.15	14.15	13.20	13.90	13.90	-1.63%	2,452,884
Jun 18, 2026	14.22	14.54	14.00	14.13	14.13	-1.19%	1,713,408
Jun 17, 2026	14.71	14.80	14.22	14.30	14.30	-3.57%	1,636,139
Jun 16, 2026	14.41	15.13	14.22	14.83	14.83	2.35%	2,453,498
Jun 15, 2026	14.36	14.57	14.16	14.49	14.49	1.47%	1,850,788
Jun 12, 2026	14.46	14.90	14.14	14.28	14.28	-0.28%	2,033,833
Jun 11, 2026	14.93	15.10	14.01	14.32	14.32	-5.67%	3,122,225
Jun 10, 2026	14.46	15.51	14.46	15.18	15.18	4.40%	4,421,686
Jun 9, 2026	14.12	14.68	13.77	14.54	14.54	2.54%	2,696,394
Jun 8, 2026	13.95	14.87	13.87	14.18	14.18	-0.35%	3,123,176
Jun 5, 2026	14.17	14.45	13.64	14.23	14.23	1.35%	1,729,479
Jun 4, 2026	14.38	14.53	13.94	14.04	14.04	-3.51%	2,012,707
Jun 3, 2026	15.00	15.05	14.38	14.55	14.55	-2.48%	2,346,383
Jun 2, 2026	15.18	15.77	14.75	14.92	14.92	-3.68%	2,556,566
Jun 1, 2026	14.43	15.72	14.43	15.49	15.49	0.78%	2,339,980
May 29, 2026	15.98	16.23	15.20	15.37	15.37	-3.33%	1,857,115
May 28, 2026	16.16	16.33	15.61	15.90	15.90	-0.75%	1,115,558
May 27, 2026	16.70	16.70	15.89	16.02	16.02	-3.67%	1,517,076
May 26, 2026	17.10	17.22	16.42	16.63	16.63	-3.71%	1,501,078
May 25, 2026	17.38	17.68	16.84	17.27	17.27	-0.69%	1,455,064
May 22, 2026	16.89	17.43	16.60	17.39	17.39	3.57%	1,480,492
May 21, 2026	17.52	17.77	16.73	16.79	16.79	-4.76%	2,027,531
May 20, 2026	17.88	17.88	17.50	17.63	17.63	-1.67%	1,318,289
May 19, 2026	17.86	18.15	17.58	17.93	17.93	-0.17%	1,875,211
May 18, 2026	17.32	18.33	17.19	17.96	17.96	3.10%	2,846,607
May 15, 2026	17.95	17.95	17.22	17.42	17.42	-1.47%	1,366,439