Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	18.03	18.18	17.68	17.68	17.68	-1.78%	1,390,602
May 13, 2026	17.97	18.28	17.85	18.00	18.00	-0.22%	1,283,431
May 12, 2026	18.40	18.50	17.79	18.04	18.04	-2.01%	1,893,803
May 11, 2026	18.66	18.78	18.26	18.41	18.41	-0.65%	1,538,681
May 8, 2026	18.30	18.68	18.14	18.53	18.53	2.15%	1,472,623
May 7, 2026	18.14	18.29	18.01	18.14	18.14	0.72%	1,283,729
May 6, 2026	17.94	18.20	17.72	18.01	18.01	0.50%	2,813,636
Apr 30, 2026	17.10	17.92	17.10	17.92	17.92	4.43%	1,919,719
Apr 29, 2026	17.18	17.33	16.52	17.16	17.16	-1.10%	2,043,389
Apr 28, 2026	17.35	17.72	17.23	17.35	17.35	-1.76%	978,633
Apr 27, 2026	17.37	17.68	17.22	17.66	17.66	2.56%	1,197,462
Apr 24, 2026	16.97	17.44	16.83	17.22	17.22	0.88%	926,474
Apr 23, 2026	17.28	17.43	17.00	17.07	17.07	-1.50%	1,162,105
Apr 22, 2026	17.37	17.46	16.96	17.33	17.33	1.29%	1,314,744
Apr 21, 2026	17.40	17.52	17.00	17.11	17.11	-1.78%	944,546
Apr 20, 2026	17.06	17.49	17.06	17.42	17.42	1.69%	1,369,521