Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.38	12.62	11.98	12.33	12.33	-3.82%	2,843,420
Nov 5, 2026	12.38	12.97	12.30	12.82	12.82	3.39%	1,860,402
Nov 4, 2026	12.42	12.58	11.87	12.40	12.40	-0.08%	2,677,869
Nov 3, 2026	12.54	12.96	12.28	12.41	12.41	-2.90%	1,657,308
Nov 2, 2026	12.89	13.20	12.31	12.78	12.78	1.11%	2,264,053
Oct 30, 2026	13.59	13.65	12.53	12.64	12.64	-7.94%	1,541,079
Oct 29, 2026	14.12	14.20	13.69	13.73	13.73	-3.51%	1,163,582
Oct 28, 2026	14.09	14.50	13.97	14.23	14.23	1.57%	1,255,058
Oct 27, 2026	14.74	14.95	13.95	14.01	14.01	-3.98%	1,166,671
Oct 26, 2026	14.38	14.89	14.38	14.59	14.59	-0.68%	1,080,047
Oct 23, 2026	14.03	14.77	13.28	14.69	14.69	4.48%	1,803,526
Oct 22, 2026	14.95	15.10	14.06	14.06	14.06	-5.76%	1,382,137
Oct 21, 2026	15.32	15.95	14.86	14.92	14.92	-2.61%	1,435,578
Oct 20, 2026	14.80	15.65	14.62	15.32	15.32	3.51%	1,644,412
Oct 19, 2026	14.79	14.99	14.18	14.80	14.80	0.07%	1,662,862
Oct 16, 2026	14.98	15.28	14.68	14.79	14.79	0.07%	1,405,091
Oct 15, 2026	15.48	15.48	14.64	14.78	14.78	-4.15%	1,365,315
Oct 14, 2026	15.67	15.95	15.35	15.42	15.42	-1.60%	1,547,693
Oct 13, 2026	15.28	15.80	14.73	15.67	15.67	2.55%	1,605,827
Oct 12, 2026	15.56	15.71	15.15	15.28	15.28	-2.80%	1,042,029
Oct 9, 2026	15.74	15.85	15.00	15.72	15.72	-0.25%	2,090,046
Oct 8, 2026	16.21	16.51	15.56	15.76	15.76	-2.60%	1,666,541
Sep 30, 2026	16.70	16.70	16.00	16.18	16.18	-1.94%	1,709,043
Sep 29, 2026	16.33	16.76	16.06	16.50	16.50	2.04%	1,686,643
Sep 28, 2026	16.80	17.11	15.73	16.17	16.17	-3.64%	2,081,974
Sep 24, 2026	16.65	17.35	16.62	16.78	16.78	0.36%	2,164,190
Sep 23, 2026	16.31	16.83	16.10	16.72	16.72	2.20%	1,454,398
Sep 22, 2026	16.38	16.70	16.25	16.36	16.36	-0.24%	1,940,179
Sep 21, 2026	16.50	16.60	16.26	16.40	16.40	-0.73%	2,117,293
Sep 18, 2026	17.20	17.38	16.41	16.52	16.52	-3.56%	3,558,217
Sep 17, 2026	16.49	17.41	16.10	17.13	17.13	2.94%	5,399,450
Sep 16, 2026	15.10	16.88	14.90	16.64	16.64	10.56%	4,321,498
Sep 15, 2026	15.20	15.53	15.00	15.05	15.05	-2.08%	1,268,779
Sep 14, 2026	15.34	15.40	14.81	15.37	15.37	0.79%	1,845,654
Sep 11, 2026	15.44	15.48	14.76	15.25	15.25	-1.80%	2,357,990
Sep 10, 2026	16.20	16.21	15.48	15.53	15.53	-2.76%	1,597,689
Sep 9, 2026	16.32	16.55	15.95	15.97	15.97	-2.44%	2,037,414
Sep 8, 2026	16.16	16.52	15.82	16.37	16.37	1.49%	2,096,402
Sep 7, 2026	15.92	16.27	15.61	16.13	16.13	1.07%	2,873,657
Sep 4, 2026	15.41	16.45	15.22	15.96	15.96	3.91%	3,817,830
Sep 3, 2026	15.00	15.55	15.00	15.36	15.36	2.20%	3,254,087
Sep 2, 2026	15.19	15.83	14.86	15.03	15.03	-2.66%	4,886,900
Sep 1, 2026	14.18	16.30	14.12	15.44	15.44	7.75%	7,799,310
Aug 31, 2026	13.32	14.48	13.23	14.33	14.33	6.46%	3,156,066
Aug 28, 2026	13.40	13.66	13.31	13.46	13.46	0.45%	1,022,621
Aug 27, 2026	13.48	13.53	13.24	13.40	13.40	-	750,157
Aug 26, 2026	13.55	13.63	13.28	13.40	13.40	-1.11%	921,325
Aug 25, 2026	13.20	13.61	13.07	13.55	13.55	2.65%	973,984
Aug 24, 2026	13.40	13.50	12.98	13.20	13.20	-1.49%	1,053,805
Aug 21, 2026	13.30	13.53	13.07	13.40	13.40	0.15%	888,756