Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	31.94	32.17	31.74	32.13	32.13	1.36%	351,900
Sep 18, 2026	31.57	31.95	31.36	31.70	31.70	0.28%	453,074
Sep 17, 2026	31.26	31.78	31.26	31.61	31.61	0.32%	381,273
Sep 16, 2026	31.56	31.60	30.90	31.51	31.51	0.16%	466,700
Sep 15, 2026	31.74	31.74	31.34	31.46	31.46	-0.51%	463,300
Sep 14, 2026	31.55	31.80	31.45	31.62	31.62	0.32%	334,700
Sep 11, 2026	32.18	32.18	31.43	31.52	31.52	-1.65%	557,569
Sep 10, 2026	32.50	32.50	32.03	32.05	32.05	-1.54%	505,397
Sep 9, 2026	32.96	32.96	32.41	32.55	32.55	-1.24%	471,849
Sep 8, 2026	32.74	33.00	32.74	32.96	32.96	0.67%	496,300
Sep 7, 2026	32.47	32.74	32.20	32.74	32.74	0.99%	514,898
Sep 4, 2026	32.24	32.78	32.24	32.42	32.42	0.28%	562,500
Sep 3, 2026	32.81	32.87	32.29	32.33	32.33	-1.13%	553,000
Sep 2, 2026	32.91	32.96	32.40	32.70	32.70	-1.21%	533,100
Sep 1, 2026	32.86	33.22	32.86	33.10	33.10	0.76%	675,380
Aug 31, 2026	32.71	33.04	32.63	32.85	32.85	-0.30%	369,800
Aug 28, 2026	32.73	33.00	32.64	32.95	32.95	0.67%	474,750
Aug 27, 2026	33.08	33.08	32.52	32.73	32.73	-1.03%	650,900
Aug 26, 2026	33.19	33.37	33.01	33.07	33.07	-0.12%	385,100
Aug 25, 2026	32.29	33.22	32.23	33.11	33.11	1.78%	509,346
Aug 24, 2026	33.00	33.19	32.45	32.53	32.53	-1.69%	582,650
Aug 21, 2026	33.81	33.81	33.09	33.09	33.09	-1.75%	682,850
Aug 20, 2026	33.57	33.91	33.31	33.68	33.68	1.20%	608,388
Aug 19, 2026	33.70	33.90	33.28	33.28	33.28	-1.92%	939,018
Aug 18, 2026	33.89	34.40	33.71	33.93	33.93	0.12%	755,450
Aug 17, 2026	33.49	34.15	33.34	33.89	33.89	1.22%	1,233,218
Aug 14, 2026	33.46	33.76	32.71	33.48	33.48	-1.99%	1,943,994
Aug 13, 2026	34.59	34.59	34.01	34.16	34.16	-0.73%	712,200
Aug 12, 2026	34.51	34.61	34.23	34.41	34.41	-0.32%	620,050
Aug 11, 2026	34.85	34.98	34.49	34.52	34.52	-0.92%	701,100
Aug 10, 2026	34.19	35.08	33.95	34.84	34.84	2.08%	1,306,399
Aug 7, 2026	34.27	34.37	33.81	34.13	34.13	-0.35%	914,603
Aug 6, 2026	34.40	34.45	33.91	34.25	34.25	-0.15%	721,444
Aug 5, 2026	34.35	34.50	33.90	34.30	34.30	-0.15%	877,230
Aug 4, 2026	34.87	34.87	34.20	34.35	34.35	-0.87%	1,012,900
Aug 3, 2026	34.52	34.95	34.29	34.65	34.65	0.38%	1,051,300
Jul 31, 2026	33.88	34.54	33.65	34.52	34.52	0.29%	1,036,715
Jul 30, 2026	33.78	34.52	33.78	34.42	34.42	1.29%	1,203,560
Jul 29, 2026	33.23	34.17	33.23	33.98	33.98	2.26%	1,133,103
Jul 28, 2026	32.71	33.24	32.54	33.23	33.23	1.28%	888,698
Jul 27, 2026	31.93	32.90	31.83	32.81	32.81	2.72%	990,118
Jul 24, 2026	33.03	33.03	31.94	31.94	31.94	-3.36%	930,400
Jul 23, 2026	32.41	33.13	32.32	33.05	33.05	1.44%	1,014,500
Jul 22, 2026	32.97	33.21	32.33	32.58	32.58	-1.27%	1,248,329
Jul 21, 2026	33.36	33.84	32.91	33.00	33.00	-1.87%	1,665,159
Jul 20, 2026	33.51	34.09	33.23	33.63	33.63	-0.21%	1,399,549
Jul 17, 2026	34.08	34.15	33.11	33.70	33.70	-0.38%	1,407,568
Jul 16, 2026	33.37	34.02	33.07	33.83	33.83	0.86%	1,151,694
Jul 15, 2026	32.45	33.55	32.44	33.54	33.54	2.66%	1,361,175
Jul 14, 2026	32.10	32.72	31.80	32.67	32.67	2.19%	1,121,600