Bausen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	36.50	37.65	35.90	35.90	35.90	-6.51%	32,785
Aug 17, 2026	36.65	38.50	36.65	38.40	38.40	1.19%	7,102
Aug 14, 2026	37.95	37.95	37.95	37.95	37.95	-	1,000
Aug 13, 2026	37.50	37.95	36.50	37.95	37.95	-0.78%	3,428
Aug 12, 2026	38.35	38.35	38.25	38.25	38.25	6.25%	2,000
Aug 11, 2026	34.65	37.20	34.65	36.00	36.00	-3.10%	7,032
Aug 10, 2026	32.60	37.85	32.60	37.15	37.15	4.43%	9,165
Aug 7, 2026	37.35	38.56	37.30	37.44	35.57	1.71%	22,093
Aug 6, 2026	36.81	37.30	36.81	36.81	34.98	-	16,780
Aug 5, 2026	37.30	37.30	36.81	36.81	34.98	-0.52%	7,989
Aug 4, 2026	37.30	37.30	36.47	37.01	35.16	1.60%	6,461
Aug 3, 2026	37.30	37.30	36.43	36.43	34.61	-2.34%	8,216
Jul 31, 2026	37.30	37.30	37.30	37.30	35.44	0.79%	5,275
Jul 30, 2026	37.01	37.01	37.01	37.01	35.16	3.38%	1,048
Jul 29, 2026	34.88	36.09	34.88	35.80	34.01	1.09%	3,373
Jul 28, 2026	35.41	35.41	35.41	35.41	33.64	-1.75%	1,078
Jul 24, 2026	35.99	36.04	35.99	36.04	34.24	-	2,079
Jul 22, 2026	37.49	37.49	35.84	36.04	34.24	0.54%	5,214
Jul 20, 2026	35.84	35.84	35.84	35.84	34.06	-1.33%	1,144
Jul 17, 2026	35.84	36.33	35.84	36.33	34.52	0.40%	2,064
Jul 15, 2026	37.59	37.59	35.99	36.18	34.38	-3.74%	8,428
Jul 14, 2026	37.30	37.59	37.30	37.59	35.71	0.13%	3,199
Jul 9, 2026	37.54	37.54	37.54	37.54	35.67	1.04%	1,032
Jul 7, 2026	37.15	37.15	37.15	37.15	35.30	-0.65%	1,032
Jul 6, 2026	36.23	37.39	36.23	37.39	35.53	5.61%	2,230
Jul 3, 2026	37.01	37.01	35.36	35.41	33.64	1.53%	4,131
Jul 1, 2026	33.57	36.18	33.57	34.88	33.13	-3.87%	4,335
Jun 29, 2026	37.06	38.31	35.46	36.28	34.47	1.22%	14,488
Jun 26, 2026	35.21	35.84	35.07	35.84	34.06	1.09%	14,153
Jun 25, 2026	35.31	35.89	35.31	35.46	33.69	-3.81%	5,882
Jun 24, 2026	35.51	36.86	35.51	36.86	35.02	-1.81%	11,354
Jun 23, 2026	35.07	37.59	35.07	37.54	35.67	4.17%	4,024
Jun 22, 2026	36.04	36.33	35.02	36.04	34.24	-0.13%	13,891
Jun 18, 2026	35.07	36.23	35.02	36.09	34.29	1.50%	4,296
Jun 17, 2026	35.26	35.55	35.21	35.55	33.78	-1.34%	4,310
Jun 15, 2026	38.65	38.65	36.04	36.04	34.24	-1.46%	2,075
Jun 12, 2026	36.72	36.76	36.52	36.57	34.75	-0.13%	6,418
Jun 11, 2026	37.68	37.68	36.62	36.62	34.79	-0.13%	2,440
Jun 10, 2026	36.72	36.72	36.67	36.67	34.84	2.99%	4,295
Jun 9, 2026	37.68	37.68	35.60	35.60	33.83	-2.65%	7,700
Jun 8, 2026	34.05	36.67	33.76	36.57	34.75	-0.40%	10,543
Jun 4, 2026	36.04	36.72	36.04	36.72	34.88	-	2,485
Jun 3, 2026	36.72	36.72	36.72	36.72	34.88	-	1,033
Jun 2, 2026	35.21	36.72	35.21	36.72	34.88	-0.26%	2,064
May 29, 2026	36.81	36.81	36.81	36.81	34.98	-	3,201
May 28, 2026	37.73	37.73	36.81	36.81	34.98	3.12%	5,162
May 27, 2026	33.66	35.70	33.66	35.70	33.92	2.36%	5,237
May 26, 2026	34.49	34.88	34.49	34.88	33.13	-2.70%	7,336
May 25, 2026	34.10	35.84	34.10	35.84	34.06	-	6,064
May 22, 2026	35.84	35.84	35.84	35.84	34.06	-2.12%	2,065