Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	32.20	32.54	31.67	31.97	31.97	-0.47%	834,156
Jul 10, 2026	32.02	32.54	31.60	32.12	32.12	0.31%	832,860
Jul 9, 2026	32.38	32.52	31.81	32.02	32.02	-1.23%	637,446
Jul 8, 2026	32.56	32.66	31.93	32.42	32.42	-	599,566
Jul 7, 2026	33.35	33.38	32.30	32.42	32.42	-2.79%	729,994
Jul 6, 2026	33.30	33.80	33.18	33.35	33.35	-0.06%	932,200
Jul 3, 2026	32.40	33.42	32.40	33.37	33.37	2.68%	942,198
Jul 2, 2026	32.15	32.87	32.15	32.50	32.50	-0.15%	874,100
Jul 1, 2026	31.76	32.87	31.74	32.55	32.55	2.62%	1,378,159
Jun 30, 2026	31.38	31.95	31.00	31.72	31.72	0.73%	1,084,970
Jun 29, 2026	30.85	31.85	30.15	31.49	31.49	2.24%	1,463,959
Jun 26, 2026	31.17	31.57	30.80	30.80	30.80	-2.62%	992,200
Jun 25, 2026	32.43	32.43	31.42	31.63	31.63	-1.83%	932,480
Jun 24, 2026	33.20	33.48	32.22	32.22	32.22	-2.95%	846,100
Jun 23, 2026	32.99	33.65	32.80	33.20	33.20	0.94%	993,009
Jun 22, 2026	33.17	33.17	31.94	32.89	32.89	-0.18%	1,021,905
Jun 18, 2026	33.06	33.29	32.33	32.95	32.95	-0.69%	759,160
Jun 17, 2026	34.15	34.27	33.18	33.18	33.18	-2.81%	990,400
Jun 16, 2026	34.30	34.30	33.72	34.14	34.14	-0.41%	804,638
Jun 15, 2026	34.35	34.70	34.01	34.28	34.28	-0.20%	909,270
Jun 12, 2026	34.08	34.39	33.81	34.35	34.35	1.75%	1,411,318
Jun 11, 2026	34.38	34.90	33.66	33.76	33.76	-2.71%	1,021,234
Jun 10, 2026	35.10	35.10	34.41	34.70	34.70	-0.29%	609,469
Jun 9, 2026	34.90	35.10	34.59	34.80	34.80	-0.40%	489,030
Jun 8, 2026	35.38	35.65	34.69	34.94	34.94	-2.43%	1,082,600
Jun 5, 2026	35.79	36.37	35.74	35.81	35.81	-0.17%	632,500
Jun 4, 2026	37.00	37.19	35.86	35.87	35.87	-3.32%	1,105,138
Jun 3, 2026	37.57	37.90	37.09	37.10	37.10	-0.93%	715,900
Jun 2, 2026	37.54	37.88	37.35	37.45	37.45	-0.95%	592,770