Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	40.70	40.70	39.38	39.48	39.48	-3.00%	196,489
Jul 1, 2026	40.62	40.94	40.22	40.70	40.70	0.99%	216,741
Jun 30, 2026	39.96	40.62	39.62	40.30	40.30	0.85%	164,045
Jun 29, 2026	39.72	39.96	39.12	39.96	39.96	0.60%	248,867
Jun 28, 2026	39.64	40.12	39.12	39.72	39.72	0.20%	192,976
Jun 25, 2026	41.68	41.90	39.52	39.64	39.64	-4.67%	425,023
Jun 24, 2026	41.78	42.12	41.32	41.58	41.58	-0.81%	267,054
Jun 23, 2026	42.10	42.10	41.70	41.92	41.92	-0.47%	91,990
Jun 22, 2026	42.44	42.44	41.88	42.12	42.12	-0.66%	150,918
Jun 21, 2026	42.88	43.22	42.28	42.40	42.40	-0.75%	131,709
Jun 18, 2026	43.10	43.24	42.68	42.72	42.72	-0.88%	124,094
Jun 17, 2026	43.80	43.80	43.04	43.10	43.10	-1.55%	178,544
Jun 16, 2026	44.90	44.90	43.68	43.78	43.78	-1.66%	151,349
Jun 15, 2026	44.00	45.50	44.00	44.52	44.52	1.41%	356,862
Jun 14, 2026	43.82	44.38	43.82	43.90	43.90	0.46%	55,495
Jun 11, 2026	43.40	43.70	43.16	43.70	43.70	0.69%	192,610
Jun 10, 2026	43.60	43.60	43.18	43.40	43.40	-0.41%	119,068
Jun 9, 2026	43.44	43.88	43.20	43.58	43.58	0.46%	168,379
Jun 8, 2026	44.00	44.00	43.24	43.38	43.38	-1.41%	93,577
Jun 7, 2026	44.00	44.20	43.68	44.00	44.00	-0.90%	112,292
Jun 4, 2026	44.20	44.68	43.94	44.40	44.40	-0.67%	129,772
Jun 3, 2026	44.70	45.00	43.90	44.70	44.70	-	265,843
Jun 2, 2026	44.90	45.18	44.46	44.70	44.70	-0.45%	160,160
Jun 1, 2026	43.50	45.20	43.30	44.90	44.90	3.41%	616,584
May 31, 2026	43.50	43.50	43.10	43.42	43.42	0.23%	81,775
May 21, 2026	43.40	43.80	43.00	43.32	43.32	0.19%	220,823
May 20, 2026	42.50	43.44	42.44	43.24	43.24	1.26%	219,553
May 19, 2026	42.20	43.20	41.80	42.70	42.70	1.91%	249,007
May 18, 2026	41.38	42.94	41.36	41.90	41.90	0.82%	325,694
May 17, 2026	41.80	41.80	41.40	41.56	41.56	-0.67%	176,211
May 14, 2026	42.28	42.30	41.30	41.84	41.84	-1.04%	361,174
May 13, 2026	43.50	43.50	42.18	42.28	42.28	-2.40%	260,395
May 12, 2026	43.40	43.94	43.14	43.32	43.32	-0.18%	395,359
May 11, 2026	43.12	43.46	42.48	43.40	43.40	0.65%	606,941
May 10, 2026	44.80	45.20	43.10	43.12	43.12	-3.53%	1,015,978
May 7, 2026	43.40	45.34	43.36	44.70	44.70	2.57%	2,160,084
May 6, 2026	43.34	44.20	43.18	43.58	43.58	0.69%	337,582
May 5, 2026	43.30	43.62	42.40	43.28	43.28	0.37%	327,663
May 4, 2026	43.54	43.68	43.10	43.12	43.12	-1.46%	159,470
May 3, 2026	43.74	44.20	43.34	43.76	43.76	0.05%	134,778
Apr 30, 2026	43.06	43.96	42.90	43.74	43.74	1.02%	353,886
Apr 29, 2026	43.44	43.50	42.88	43.30	43.30	0.05%	222,187
Apr 28, 2026	42.70	43.72	42.34	43.28	43.28	1.69%	638,634
Apr 27, 2026	42.70	42.74	42.00	42.56	42.56	0.33%	355,276
Apr 26, 2026	43.10	43.20	42.34	42.42	42.42	-1.58%	152,853
Apr 23, 2026	43.22	43.22	42.74	43.10	43.10	-0.92%	308,118
Apr 22, 2026	44.40	44.50	42.80	43.50	43.50	-2.25%	363,290
Apr 21, 2026	44.64	45.04	44.30	44.50	44.50	-0.31%	244,972
Apr 20, 2026	45.76	45.76	44.64	44.64	44.64	-2.53%	276,716
Apr 19, 2026	45.80	46.00	45.26	45.80	45.80	0.13%	253,194