Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	45.50	45.78	45.16	45.74	45.74	0.57%	366,874
Apr 15, 2026	44.94	46.06	44.80	45.48	45.48	1.29%	770,641
Apr 14, 2026	44.54	44.90	44.28	44.90	44.90	1.17%	283,893
Apr 13, 2026	44.16	44.60	43.62	44.38	44.38	0.63%	130,902
Apr 12, 2026	44.60	44.60	44.00	44.10	44.10	-1.17%	142,704
Apr 9, 2026	44.50	44.68	43.88	44.62	44.62	-0.76%	288,142
Apr 8, 2026	44.00	44.96	43.68	44.96	44.96	4.85%	344,044
Apr 7, 2026	44.40	44.42	42.62	42.88	42.88	-3.81%	415,298
Apr 6, 2026	45.30	45.42	44.58	44.58	44.58	-1.20%	176,307
Apr 5, 2026	44.38	45.12	44.10	45.12	45.12	1.85%	294,047
Apr 2, 2026	45.16	45.16	44.24	44.30	44.30	-2.08%	467,997
Apr 1, 2026	46.00	46.20	45.18	45.24	45.24	0.18%	597,429
Mar 31, 2026	46.82	46.84	45.16	45.16	45.16	-3.59%	766,351
Mar 30, 2026	50.00	50.00	45.82	46.84	46.84	-7.98%	3,134,547
Mar 29, 2026	47.54	50.90	47.54	50.90	50.90	7.57%	494,619
Mar 26, 2026	45.54	47.84	45.38	47.32	47.32	4.00%	746,786
Mar 25, 2026	46.30	46.50	44.22	45.50	45.50	-0.87%	585,933
Mar 24, 2026	42.76	45.90	42.48	45.90	45.90	9.97%	619,015
Mar 16, 2026	41.86	42.06	41.04	41.74	41.74	-0.29%	138,981
Mar 15, 2026	42.20	42.60	41.66	41.86	41.86	-1.60%	139,454
Mar 12, 2026	42.94	43.04	42.00	42.54	42.54	-0.70%	131,852
Mar 11, 2026	44.72	45.66	42.84	42.84	42.84	-3.73%	174,524
Mar 10, 2026	42.80	45.54	42.38	44.50	44.50	5.00%	246,182
Mar 9, 2026	44.46	45.34	42.38	42.38	42.38	-4.42%	167,522
Mar 8, 2026	42.74	44.58	42.74	44.34	44.34	4.28%	143,446