Bangyan Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	13.10	13.46	13.05	13.38	13.38	2.92%	934,586
Aug 19, 2026	13.35	13.54	12.91	13.00	13.00	-3.99%	1,206,408
Aug 18, 2026	13.82	13.83	13.39	13.54	13.54	-1.81%	822,853
Aug 17, 2026	13.56	13.84	13.35	13.79	13.79	2.07%	985,520
Aug 14, 2026	13.60	13.60	13.29	13.51	13.51	0.52%	912,001
Aug 13, 2026	13.55	13.70	13.42	13.44	13.44	-0.88%	993,188
Aug 12, 2026	13.47	13.64	13.32	13.56	13.56	1.27%	1,041,577
Aug 11, 2026	13.59	13.59	13.22	13.39	13.39	-1.47%	1,263,789
Aug 10, 2026	13.40	13.69	13.35	13.59	13.59	1.57%	1,585,671
Aug 7, 2026	13.70	13.70	13.02	13.38	13.38	-0.74%	1,161,420
Aug 6, 2026	13.33	13.67	13.16	13.48	13.48	1.43%	1,637,963
Aug 5, 2026	13.23	13.58	13.13	13.29	13.29	-0.67%	1,204,838
Aug 4, 2026	13.26	13.54	13.15	13.38	13.38	1.36%	1,182,587
Aug 3, 2026	12.90	13.28	12.75	13.20	13.20	2.33%	1,265,706
Jul 31, 2026	12.68	13.08	12.40	12.90	12.90	4.54%	1,361,145
Jul 30, 2026	12.49	12.78	12.31	12.34	12.34	-0.64%	1,075,114
Jul 29, 2026	12.31	12.55	12.25	12.42	12.42	0.40%	1,100,257
Jul 28, 2026	12.06	12.67	11.94	12.37	12.37	2.40%	2,140,136
Jul 27, 2026	11.40	12.12	11.26	12.08	12.08	5.87%	1,784,969
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