Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	48.18	48.20	47.22	47.98	47.98	-0.33%	126,370
Feb 9, 2026	48.00	48.40	47.08	48.14	48.14	0.50%	152,795
Feb 8, 2026	46.20	48.12	46.20	47.90	47.90	3.68%	124,593
Feb 5, 2026	47.18	47.40	46.20	46.20	46.20	-2.53%	155,328
Feb 4, 2026	47.82	48.20	47.06	47.40	47.40	-0.88%	123,523
Feb 3, 2026	48.70	48.70	47.66	47.82	47.82	-0.37%	96,346
Feb 2, 2026	47.06	48.20	46.60	48.00	48.00	1.27%	125,899
Feb 1, 2026	48.82	49.30	47.24	47.40	47.40	-2.87%	210,195
Jan 29, 2026	50.60	50.60	48.80	48.80	48.80	-3.56%	133,152
Jan 28, 2026	49.82	50.85	49.40	50.60	50.60	1.65%	236,632
Jan 27, 2026	49.50	49.86	49.00	49.78	49.78	1.34%	168,782
Jan 26, 2026	49.96	50.40	48.66	49.12	49.12	-0.32%	326,654
Jan 25, 2026	50.00	50.40	49.28	49.28	49.28	-1.40%	161,644
Jan 22, 2026	49.18	50.30	48.52	49.98	49.98	1.88%	256,029
Jan 21, 2026	48.10	49.16	48.10	49.06	49.06	0.86%	226,109
Jan 20, 2026	48.96	49.90	48.06	48.64	48.64	0.29%	413,484
Jan 19, 2026	46.90	48.70	46.38	48.50	48.50	3.15%	214,110
Jan 18, 2026	47.36	47.74	47.00	47.02	47.02	-0.72%	76,089
Jan 15, 2026	48.16	48.28	46.80	47.36	47.36	-2.35%	180,888
Jan 14, 2026	48.42	49.20	47.84	48.50	48.50	0.62%	225,840
Jan 13, 2026	47.98	48.50	47.54	48.20	48.20	0.50%	262,524
Jan 12, 2026	48.20	48.36	47.70	47.96	47.96	0.08%	177,902
Jan 11, 2026	47.92	48.66	47.90	47.92	47.92	0.08%	114,890
Jan 8, 2026	49.50	49.50	47.40	47.88	47.88	-2.64%	117,636
Jan 7, 2026	50.20	50.60	48.58	49.18	49.18	-0.04%	245,166
Jan 6, 2026	48.50	49.44	48.40	49.20	49.20	2.20%	199,876
Jan 5, 2026	49.18	49.50	48.14	48.14	48.14	-1.96%	321,636
Jan 4, 2026	51.00	51.00	48.80	49.10	49.10	-3.73%	146,907
Jan 1, 2026	50.20	51.05	49.86	51.00	51.00	1.39%	150,566
Dec 31, 2025	48.72	50.35	48.72	50.30	50.30	3.24%	116,672
Dec 30, 2025	50.05	50.05	48.50	48.72	48.72	-2.75%	144,574
Dec 29, 2025	50.90	51.50	49.56	50.10	50.10	-2.34%	145,689
Dec 28, 2025	52.70	52.70	50.80	51.30	51.30	-1.35%	187,454
Dec 25, 2025	51.35	52.15	51.35	52.00	52.00	1.27%	63,425
Dec 24, 2025	51.10	51.55	50.60	51.35	51.35	0.29%	104,804
Dec 23, 2025	52.30	52.70	51.20	51.20	51.20	-1.73%	82,190
Dec 22, 2025	52.05	52.30	51.50	52.10	52.10	1.17%	114,398
Dec 21, 2025	49.48	51.90	49.48	51.50	51.50	4.93%	178,311
Dec 18, 2025	49.64	49.82	48.90	49.08	49.08	-0.85%	114,241
Dec 17, 2025	49.20	49.76	49.00	49.50	49.50	0.61%	55,891
Dec 16, 2025	50.50	51.00	49.00	49.20	49.20	-2.57%	195,134
Dec 15, 2025	50.50	50.90	50.00	50.50	50.50	-	61,971
Dec 14, 2025	50.00	51.95	49.60	50.50	50.50	1.00%	231,115
Dec 11, 2025	49.86	50.20	49.48	50.00	50.00	0.28%	107,569
Dec 10, 2025	50.30	50.40	49.50	49.86	49.86	-0.68%	143,935
Dec 9, 2025	49.86	50.45	49.80	50.20	50.20	0.80%	85,940
Dec 8, 2025	49.54	50.30	49.14	49.80	49.80	0.48%	86,807
Dec 7, 2025	49.72	49.80	49.00	49.56	49.56	-0.20%	53,008
Dec 4, 2025	50.90	50.90	49.50	49.66	49.66	-1.17%	184,744
Dec 3, 2025	49.52	50.40	48.64	50.25	50.25	1.47%	143,735