Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.43	46.00	45.02	45.49	45.49	0.09%	2,206,040
Mar 19, 2026	45.26	46.56	45.01	45.45	45.45	-0.68%	2,739,165
Mar 18, 2026	45.39	46.26	45.12	45.76	45.76	1.35%	2,501,230
Mar 17, 2026	45.88	45.97	45.00	45.15	45.15	-1.59%	2,432,435
Mar 16, 2026	44.86	45.88	44.63	45.88	45.88	1.98%	4,090,670
Mar 13, 2026	44.40	45.70	44.38	44.99	44.99	0.18%	4,220,038
Mar 12, 2026	44.40	45.35	44.08	44.91	44.91	6.22%	5,976,623
Mar 11, 2026	42.44	42.48	42.11	42.28	42.28	-0.35%	632,500
Mar 10, 2026	42.19	42.43	42.11	42.43	42.43	1.17%	769,149
Mar 9, 2026	41.65	41.95	41.33	41.94	41.94	-0.55%	790,600
Mar 6, 2026	41.79	42.20	41.60	42.17	42.17	0.91%	661,600
Mar 5, 2026	42.11	42.18	41.56	41.79	41.79	1.11%	946,913
Mar 4, 2026	41.80	41.91	40.72	41.33	41.33	-1.85%	1,653,691
Mar 3, 2026	42.51	43.05	42.00	42.11	42.11	-0.89%	1,275,703
Mar 2, 2026	43.20	43.68	42.42	42.49	42.49	-3.04%	1,838,130
Feb 27, 2026	43.94	43.94	43.66	43.82	43.82	0.02%	836,718
Feb 26, 2026	44.51	44.51	43.62	43.81	43.81	-1.11%	1,225,879
Feb 25, 2026	44.77	44.85	44.20	44.30	44.30	-0.45%	1,519,373
Feb 24, 2026	44.62	44.63	44.12	44.50	44.50	0.43%	942,085
Feb 13, 2026	45.00	45.26	44.26	44.31	44.31	-1.20%	1,426,639
Feb 12, 2026	45.17	45.54	44.75	44.85	44.85	-0.66%	1,405,241
Feb 11, 2026	45.04	45.26	44.76	45.15	45.15	0.44%	1,573,030
Feb 10, 2026	44.82	45.17	44.57	44.95	44.95	0.18%	1,027,375
Feb 9, 2026	44.68	45.07	44.30	44.87	44.87	0.88%	1,529,199
Feb 6, 2026	44.56	45.20	44.40	44.48	44.48	-0.67%	1,501,571
Feb 5, 2026	44.08	45.69	44.00	44.78	44.78	1.82%	2,694,530
Feb 4, 2026	43.26	43.99	43.13	43.98	43.98	1.66%	1,421,140
Feb 3, 2026	43.20	43.60	42.81	43.26	43.26	0.30%	1,115,187
Feb 2, 2026	43.30	43.99	43.10	43.13	43.13	-0.39%	1,523,768
Jan 30, 2026	43.77	44.43	43.30	43.30	43.30	-1.05%	1,492,331
Jan 29, 2026	42.90	43.76	42.49	43.76	43.76	1.74%	1,633,800
Jan 28, 2026	43.78	44.05	43.00	43.01	43.01	-2.05%	1,659,198
Jan 27, 2026	44.64	44.68	43.60	43.91	43.91	-1.53%	1,567,700
Jan 26, 2026	44.95	45.13	44.29	44.59	44.59	-0.78%	1,500,200
Jan 23, 2026	44.61	44.99	44.47	44.94	44.94	0.76%	1,430,342
Jan 22, 2026	44.90	45.59	44.50	44.60	44.60	-1.28%	1,737,638
Jan 21, 2026	44.64	45.78	44.50	45.18	45.18	1.21%	2,319,600
Jan 20, 2026	44.63	44.76	44.37	44.64	44.64	0.02%	1,383,990
Jan 19, 2026	43.76	44.64	43.76	44.63	44.63	2.01%	2,098,323
Jan 16, 2026	44.26	44.29	43.60	43.75	43.75	-0.57%	1,246,999
Jan 15, 2026	44.01	44.29	43.80	44.00	44.00	0.07%	1,384,210
Jan 14, 2026	44.11	44.50	43.67	43.97	43.97	-0.34%	2,494,659
Jan 13, 2026	44.12	44.54	43.85	44.12	44.12	0.02%	2,381,890
Jan 12, 2026	44.10	44.25	43.50	44.11	44.11	1.01%	2,315,705
Jan 9, 2026	43.00	43.76	42.92	43.67	43.67	1.61%	2,303,849
Jan 8, 2026	42.88	43.10	42.61	42.98	42.98	0.23%	1,293,245
Jan 7, 2026	43.29	43.29	42.73	42.88	42.88	-0.63%	1,292,543
Jan 6, 2026	42.70	43.16	42.58	43.15	43.15	1.10%	1,897,390
Jan 5, 2026	42.30	42.68	42.30	42.68	42.68	1.07%	1,552,825
Dec 31, 2025	42.28	42.54	41.72	42.23	42.23	0.28%	1,262,262