Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	33.84	33.84	33.08	33.54	33.54	-0.36%	249,627
Aug 12, 2026	33.12	33.66	32.98	33.66	33.66	1.26%	724,020
Aug 11, 2026	33.92	34.02	33.18	33.24	33.24	-2.24%	494,306
Aug 10, 2026	34.10	34.42	33.56	34.00	34.00	-0.58%	540,185
Aug 9, 2026	35.52	35.52	34.00	34.20	34.20	-3.12%	146,817
Aug 6, 2026	35.76	35.76	35.14	35.30	35.30	-1.01%	120,790
Aug 5, 2026	36.22	36.40	35.48	35.66	35.66	-1.33%	214,264
Aug 4, 2026	35.58	36.28	35.42	36.14	36.14	1.57%	262,639
Aug 3, 2026	35.36	35.70	35.04	35.58	35.58	0.96%	208,121
Aug 2, 2026	34.10	35.48	34.10	35.24	35.24	3.34%	181,558
Jul 30, 2026	34.34	34.54	33.86	34.10	34.10	-0.70%	232,037
Jul 29, 2026	35.02	35.50	34.24	34.34	34.34	-0.92%	336,515
Jul 28, 2026	35.44	35.44	34.64	34.66	34.66	-2.20%	102,436
Jul 27, 2026	35.64	35.68	35.16	35.44	35.44	-0.56%	79,167
Jul 26, 2026	35.88	35.88	35.36	35.64	35.64	-0.61%	79,456
Jul 23, 2026	35.30	36.00	35.00	35.86	35.86	1.59%	391,459
Jul 22, 2026	35.46	35.56	35.18	35.30	35.30	-0.45%	166,575
Jul 21, 2026	36.00	36.26	35.30	35.46	35.46	-1.77%	185,399
Jul 20, 2026	37.96	37.96	35.94	36.10	36.10	-4.95%	286,881
Jul 19, 2026	38.50	38.50	37.90	37.98	37.98	-1.35%	71,397
Jul 16, 2026	38.20	38.62	38.06	38.50	38.50	0.79%	78,495
Jul 15, 2026	38.00	38.72	37.90	38.20	38.20	0.84%	160,998
Jul 14, 2026	38.72	39.32	37.88	37.88	37.88	-1.56%	287,124
Jul 13, 2026	38.04	38.70	37.70	38.48	38.48	1.10%	220,694
Jul 12, 2026	38.18	38.32	37.64	38.06	38.06	-0.37%	151,044
Jul 9, 2026	38.00	38.50	37.94	38.20	38.20	0.53%	246,260
Jul 8, 2026	39.48	39.48	37.98	38.00	38.00	-3.55%	159,328
Jul 7, 2026	38.90	39.76	38.68	39.40	39.40	1.23%	196,859
Jul 6, 2026	39.48	39.48	38.76	38.92	38.92	-1.07%	136,453
Jul 5, 2026	39.50	39.80	38.52	39.34	39.34	-0.35%	232,507
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