Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.08	40.25	39.08	40.10	-	2.09%	825,700
May 20, 2026	39.53	39.53	39.08	39.28	39.28	-0.20%	619,600
May 19, 2026	38.85	39.47	38.85	39.36	39.36	1.21%	620,226
May 18, 2026	39.08	39.10	38.38	38.89	38.89	-0.51%	1,159,247
May 15, 2026	39.69	39.84	39.09	39.09	39.09	-1.88%	1,314,366
May 14, 2026	40.29	40.29	39.84	39.84	39.84	-1.07%	867,329
May 13, 2026	40.10	40.38	39.64	40.27	40.27	0.57%	997,029
May 12, 2026	40.56	40.63	40.00	40.04	40.04	-1.28%	1,240,649
May 11, 2026	41.03	41.03	40.30	40.56	40.56	-0.88%	1,938,035
May 8, 2026	40.98	41.01	40.81	40.92	40.92	-0.22%	929,740
May 7, 2026	40.93	41.10	40.86	41.01	41.01	0.17%	873,628
May 6, 2026	41.00	41.28	40.85	40.94	40.94	-0.82%	1,638,509
Apr 30, 2026	41.42	41.82	40.73	41.28	41.28	-3.39%	2,551,175
Apr 29, 2026	42.59	42.83	42.36	42.73	42.73	0.99%	1,209,933
Apr 28, 2026	42.71	42.78	42.26	42.31	42.31	-0.94%	1,055,181
Apr 27, 2026	42.48	42.83	42.36	42.71	42.71	0.90%	858,610
Apr 24, 2026	42.70	42.71	42.15	42.33	42.33	-1.24%	1,150,800
Apr 23, 2026	42.41	42.92	42.30	42.86	42.86	0.47%	1,512,482
Apr 22, 2026	42.55	42.87	42.54	42.66	42.66	0.54%	1,063,983
Apr 21, 2026	42.84	42.84	42.35	42.43	42.43	-1.03%	1,098,721
Apr 20, 2026	42.61	42.95	42.25	42.87	42.87	0.45%	1,392,813
Apr 17, 2026	42.88	42.97	42.34	42.68	42.68	-0.86%	1,532,550
Apr 16, 2026	42.81	43.11	42.59	43.05	43.05	0.56%	1,340,832
Apr 15, 2026	43.00	43.01	42.69	42.81	42.81	-0.51%	1,328,408
Apr 14, 2026	42.65	43.04	42.29	43.03	43.03	1.41%	1,670,704
Apr 13, 2026	42.49	42.80	42.38	42.43	42.43	-0.86%	1,987,859
Apr 10, 2026	43.26	43.40	42.52	42.80	42.80	-1.02%	2,840,441
Apr 9, 2026	44.52	44.52	43.01	43.24	43.24	-3.83%	4,147,966
Apr 8, 2026	44.72	45.20	44.34	44.96	44.96	2.04%	2,550,477
Apr 7, 2026	43.90	44.50	43.10	44.06	44.06	0.30%	1,800,950
Apr 3, 2026	46.00	46.05	43.58	43.93	43.93	-3.15%	1,845,240
Apr 2, 2026	46.00	46.10	45.04	45.36	45.36	-1.71%	1,643,300
Apr 1, 2026	46.06	46.38	45.71	46.15	46.15	0.35%	1,807,821
Mar 31, 2026	46.19	47.20	45.80	45.99	45.99	-0.43%	2,142,050
Mar 30, 2026	46.23	46.65	45.87	46.19	46.19	-0.09%	1,798,274
Mar 27, 2026	45.92	46.37	45.64	46.23	46.23	-0.71%	1,824,991
Mar 26, 2026	46.17	47.25	46.10	46.56	46.56	0.58%	3,004,491
Mar 25, 2026	45.45	46.29	45.11	46.29	46.29	2.16%	2,520,140
Mar 24, 2026	43.71	45.39	43.71	45.31	45.31	5.01%	2,812,566
Mar 23, 2026	45.01	45.04	42.89	43.15	43.15	-5.14%	3,402,430
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