Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	17.33	17.33	17.06	17.13	17.13	-0.93%	1,090,288
Apr 16, 2026	17.05	17.38	16.80	17.29	17.29	2.31%	1,263,999
Apr 15, 2026	16.97	17.40	16.78	16.90	16.90	0.12%	1,574,452
Apr 14, 2026	16.84	16.92	16.70	16.88	16.88	1.20%	1,044,801
Apr 13, 2026	16.88	16.88	16.52	16.68	16.68	-0.77%	1,323,113
Apr 10, 2026	16.78	17.19	16.73	16.81	16.81	0.12%	1,630,089
Apr 9, 2026	17.00	17.05	16.61	16.79	16.79	-2.10%	1,002,746
Apr 8, 2026	16.75	17.22	16.67	17.15	17.15	5.02%	1,384,440
Apr 7, 2026	15.97	16.37	15.71	16.33	16.33	2.00%	1,562,511
Apr 3, 2026	16.27	16.48	15.85	16.01	16.01	-2.50%	1,101,388
Apr 2, 2026	16.80	16.84	16.20	16.42	16.42	-1.91%	989,054
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