Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	35.25	35.25	31.91	31.99	31.99	-2.11%	1,845,700
Oct 29, 2026	33.30	33.43	32.68	32.68	32.68	-2.71%	1,495,500
Oct 28, 2026	33.45	33.84	32.40	33.59	33.59	-0.15%	2,395,511
Oct 27, 2026	34.62	35.27	33.61	33.64	33.64	-4.19%	2,821,256
Oct 26, 2026	36.15	36.36	35.11	35.11	35.11	-4.31%	3,304,830
Oct 23, 2026	35.25	36.80	34.96	36.69	36.69	1.24%	4,359,929
Oct 22, 2026	36.98	38.80	36.00	36.24	36.24	-3.95%	4,918,007
Oct 21, 2026	37.01	38.47	36.03	37.73	37.73	1.42%	5,613,495
Oct 20, 2026	35.10	38.96	35.10	37.20	37.20	4.06%	5,933,273
Oct 19, 2026	34.10	36.35	33.80	35.75	35.75	4.02%	3,966,835
Oct 16, 2026	34.40	35.30	34.00	34.37	34.37	0.79%	2,715,972
Oct 15, 2026	34.13	35.71	34.08	34.10	34.10	-3.78%	2,913,960
Oct 14, 2026	36.01	36.77	35.31	35.44	35.44	-4.19%	4,211,858
Oct 13, 2026	34.71	38.38	34.58	36.99	36.99	3.61%	5,669,202
Oct 12, 2026	37.17	37.88	35.26	35.70	35.70	-3.95%	4,871,091
Oct 9, 2026	36.50	39.20	36.20	37.17	37.17	-0.88%	6,437,347
Oct 8, 2026	35.50	39.07	34.51	37.50	37.50	5.57%	5,878,595
Sep 30, 2026	35.00	36.80	34.81	35.52	35.52	-0.08%	5,600,076
Sep 29, 2026	33.00	37.16	32.53	35.55	35.55	5.24%	6,654,427
Sep 28, 2026	32.04	34.58	32.04	33.78	33.78	6.97%	4,921,418
Sep 24, 2026	31.74	31.99	31.58	31.58	31.58	-0.38%	387,945
Sep 23, 2026	32.18	32.18	31.66	31.70	31.70	-1.06%	540,900
Sep 22, 2026	32.15	32.26	32.00	32.04	32.04	-0.28%	415,605
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%	505,297
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%	496,000
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%	1,942,394