Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	37.38	37.38	36.64	36.74	36.74	-1.55%	206,908
Sep 2, 2026	36.62	37.46	36.32	37.32	37.32	2.02%	422,256
Sep 1, 2026	37.74	37.74	36.42	36.58	36.58	-3.12%	394,714
Aug 31, 2026	38.20	39.16	37.76	37.76	37.76	-0.74%	1,129,608
Aug 30, 2026	36.00	38.12	36.00	38.04	38.04	5.84%	1,170,941
Aug 27, 2026	35.66	35.94	35.50	35.94	35.94	0.96%	156,785
Aug 26, 2026	35.14	35.80	35.14	35.60	35.60	1.31%	238,625
Aug 25, 2026	36.00	36.00	34.98	35.14	35.14	-0.79%	345,484
Aug 24, 2026	35.88	36.20	35.42	35.42	35.42	-1.23%	287,825
Aug 23, 2026	34.88	35.86	34.84	35.86	35.86	3.16%	297,911
Aug 20, 2026	34.22	35.20	34.12	34.76	34.76	1.58%	319,126
Aug 19, 2026	34.34	34.50	34.10	34.22	34.22	-0.35%	105,610
Aug 18, 2026	35.00	35.00	34.26	34.34	34.34	-1.38%	254,299
Aug 17, 2026	34.50	34.94	33.94	34.82	34.82	0.93%	382,613
Aug 16, 2026	33.90	34.50	33.84	34.50	34.50	2.86%	123,222
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