Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	34.90	34.90	33.98	33.99	-	-2.05%	498,710
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
Jun 1, 2026	37.26	37.86	37.03	37.81	37.81	0.85%	587,800
May 29, 2026	37.62	37.88	37.25	37.49	37.49	0.11%	1,027,450
May 28, 2026	38.12	38.13	37.33	37.45	37.45	-1.73%	915,920
May 27, 2026	39.65	39.65	38.98	39.41	38.11	-0.71%	915,000
May 26, 2026	39.13	39.86	38.91	39.69	38.38	0.56%	926,240
May 25, 2026	39.91	40.02	39.05	39.47	38.17	-1.05%	885,618
May 22, 2026	40.04	40.10	39.36	39.89	38.57	0.45%	831,684
May 21, 2026	39.31	40.25	39.31	39.71	38.40	1.09%	1,250,260
May 20, 2026	39.53	39.53	39.08	39.28	37.98	-0.20%	619,600
May 19, 2026	38.85	39.47	38.85	39.36	38.06	1.21%	620,226
May 18, 2026	39.08	39.10	38.38	38.89	37.61	-0.51%	1,159,247
May 15, 2026	39.69	39.84	39.09	39.09	37.80	-1.88%	1,314,366
May 14, 2026	40.29	40.29	39.84	39.84	38.53	-1.07%	867,329
May 13, 2026	40.10	40.38	39.64	40.27	38.94	0.57%	997,029
May 12, 2026	40.56	40.63	40.00	40.04	38.72	-1.28%	1,240,649
May 11, 2026	41.03	41.03	40.30	40.56	39.22	-0.88%	1,938,035
May 8, 2026	40.98	41.01	40.81	40.92	39.57	-0.22%	929,740
May 7, 2026	40.93	41.10	40.86	41.01	39.66	0.17%	873,628
May 6, 2026	41.00	41.28	40.85	40.94	39.59	-0.82%	1,638,509
Apr 30, 2026	41.42	41.82	40.73	41.28	39.92	-3.39%	2,551,175
Apr 29, 2026	42.59	42.83	42.36	42.73	41.32	0.99%	1,209,933
Apr 28, 2026	42.71	42.78	42.26	42.31	40.91	-0.94%	1,055,181
Apr 27, 2026	42.48	42.83	42.36	42.71	41.30	0.90%	858,610
Apr 24, 2026	42.70	42.71	42.15	42.33	40.93	-1.24%	1,150,800
Apr 23, 2026	42.41	42.92	42.30	42.86	41.45	0.47%	1,512,482
Apr 22, 2026	42.55	42.87	42.54	42.66	41.25	0.54%	1,063,983
Apr 21, 2026	42.84	42.84	42.35	42.43	41.03	-1.03%	1,098,721
Apr 20, 2026	42.61	42.95	42.25	42.87	41.46	0.45%	1,392,813
Apr 17, 2026	42.88	42.97	42.34	42.68	41.27	-0.86%	1,532,550
Apr 16, 2026	42.81	43.11	42.59	43.05	41.63	0.56%	1,340,832
Apr 15, 2026	43.00	43.01	42.69	42.81	41.40	-0.51%	1,328,408
Apr 14, 2026	42.65	43.04	42.29	43.03	41.61	1.41%	1,670,704
Apr 13, 2026	42.49	42.80	42.38	42.43	41.03	-0.86%	1,987,859
Apr 10, 2026	43.26	43.40	42.52	42.80	41.39	-1.02%	2,840,441
Apr 9, 2026	44.52	44.52	43.01	43.24	41.81	-3.83%	4,147,966
Apr 8, 2026	44.72	45.20	44.34	44.96	43.48	2.04%	2,550,477
Apr 7, 2026	43.90	44.50	43.10	44.06	42.61	0.30%	1,800,950
Apr 3, 2026	46.00	46.05	43.58	43.93	42.48	-3.15%	1,845,240
Apr 2, 2026	46.00	46.10	45.04	45.36	43.86	-1.71%	1,643,300
Apr 1, 2026	46.06	46.38	45.71	46.15	44.63	0.35%	1,807,821
Mar 31, 2026	46.19	47.20	45.80	45.99	44.47	-0.43%	2,142,050
Mar 30, 2026	46.23	46.65	45.87	46.19	44.67	-0.09%	1,798,274