Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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