Bawan Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2026	25.48	26.00	24.85	25.32	25.32	0.16%	522,981
Nov 4, 2026	23.93	25.48	23.93	25.28	25.28	5.33%	343,782
Nov 3, 2026	24.58	25.00	23.60	24.00	24.00	-1.92%	487,090
Nov 2, 2026	25.00	25.00	23.32	24.47	24.47	-3.28%	1,476,321
Nov 1, 2026	25.90	26.30	25.30	25.30	25.30	-4.31%	446,157
Oct 29, 2026	27.10	27.46	26.18	26.44	26.44	-1.64%	426,985
Oct 28, 2026	26.10	27.48	25.90	26.88	26.88	2.83%	890,520
Oct 27, 2026	25.02	26.40	24.76	26.14	26.14	3.32%	1,119,453
Oct 26, 2026	25.00	25.92	24.18	25.30	25.30	4.63%	726,714
Oct 25, 2026	26.80	26.80	24.18	24.18	24.18	-9.84%	532,064
Oct 22, 2026	27.80	28.00	26.50	26.82	26.82	-4.89%	396,600
Oct 21, 2026	29.10	29.10	28.00	28.20	28.20	-2.76%	329,385
Oct 20, 2026	29.60	29.60	28.72	29.00	29.00	-1.69%	402,326
Oct 19, 2026	30.70	30.70	29.18	29.50	29.50	-4.03%	571,994
Oct 18, 2026	31.00	31.20	30.74	30.74	30.74	-0.84%	298,549
Oct 15, 2026	31.20	31.20	30.36	31.00	31.00	-1.59%	200,085
Oct 14, 2026	32.04	32.50	30.60	31.50	31.50	-3.37%	375,832
Oct 13, 2026	31.54	33.34	31.52	32.60	32.60	3.36%	411,449
Oct 12, 2026	32.54	32.62	31.00	31.54	31.54	-4.31%	327,928
Oct 11, 2026	32.92	32.96	31.90	32.96	32.96	-1.44%	230,354
Oct 8, 2026	34.10	34.10	32.30	33.44	33.44	-1.94%	296,800
Oct 7, 2026	34.26	34.46	34.02	34.10	34.10	-1.10%	161,377
Oct 6, 2026	34.02	34.90	34.02	34.48	34.48	0.23%	152,947
Oct 5, 2026	33.70	34.48	33.04	34.40	34.40	1.53%	329,414
Oct 4, 2026	34.06	34.46	33.78	33.88	33.88	-0.53%	128,593
Oct 1, 2026	34.48	34.48	33.92	34.06	34.06	-1.84%	267,280
Sep 30, 2026	33.92	34.70	33.70	34.70	34.70	2.36%	160,267
Sep 29, 2026	34.98	34.98	33.62	33.90	33.90	-3.03%	275,112
Sep 28, 2026	35.18	35.18	34.62	34.96	34.96	-0.40%	72,727
Sep 27, 2026	35.00	35.12	34.50	35.10	35.10	0.23%	80,695
Sep 24, 2026	35.64	35.64	34.82	35.02	35.02	-1.74%	121,451
Sep 22, 2026	35.10	35.70	35.00	35.64	35.64	1.42%	166,562
Sep 21, 2026	35.68	35.68	34.94	35.14	35.14	-1.57%	128,319
Sep 20, 2026	35.90	35.96	35.02	35.70	35.70	-0.72%	197,898
Sep 17, 2026	34.70	35.96	34.32	35.96	35.96	3.63%	378,729
Sep 16, 2026	34.70	34.96	34.00	34.70	34.70	0.29%	264,625
Sep 15, 2026	35.98	36.00	34.60	34.60	34.60	-4.79%	201,326
Sep 14, 2026	36.78	36.78	35.88	36.34	36.34	-1.25%	157,031
Sep 13, 2026	36.84	36.84	36.36	36.80	36.80	-0.76%	106,347
Sep 10, 2026	38.00	38.00	36.88	37.08	37.08	-2.37%	243,930
Sep 9, 2026	37.58	37.98	37.52	37.98	37.98	-0.05%	211,400
Sep 8, 2026	38.02	38.08	37.54	38.00	38.00	-0.52%	219,497
Sep 7, 2026	38.00	38.60	37.62	38.20	38.20	1.11%	408,345
Sep 6, 2026	36.80	37.92	36.80	37.78	37.78	2.83%	401,804
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