Bausen Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	37.90	37.95	37.70	37.75	37.75	-0.13%	6,218
Jun 11, 2026	38.90	38.90	37.80	37.80	37.80	-0.13%	2,364
Jun 10, 2026	37.90	37.90	37.85	37.85	37.85	2.99%	4,161
Jun 9, 2026	38.90	38.90	36.75	36.75	36.75	-2.65%	7,460
Jun 8, 2026	35.15	37.85	34.85	37.75	37.75	-0.40%	10,214
Jun 4, 2026	37.20	37.90	37.20	37.90	37.90	-	2,408
Jun 3, 2026	37.90	37.90	37.90	37.90	37.90	-	1,001
Jun 2, 2026	36.35	37.90	36.35	37.90	37.90	-0.26%	2,000
May 29, 2026	38.00	38.00	38.00	38.00	38.00	-	3,101
May 28, 2026	38.95	38.95	38.00	38.00	38.00	3.12%	5,001
May 27, 2026	34.75	36.85	34.75	36.85	36.85	2.36%	5,074
May 26, 2026	35.60	36.00	35.60	36.00	36.00	-2.70%	7,107
May 25, 2026	35.20	37.00	35.20	37.00	37.00	-	5,101
May 22, 2026	37.00	37.00	37.00	37.00	37.00	-2.12%	2,001
May 21, 2026	36.50	37.85	36.50	37.80	37.80	7.08%	8,092
May 20, 2026	35.25	35.30	35.25	35.30	35.30	-7.59%	2,271
May 19, 2026	37.50	38.20	33.80	38.20	38.20	1.87%	34,929
May 18, 2026	37.30	37.50	37.30	37.50	37.50	-4.94%	3,035
May 15, 2026	37.00	39.45	37.00	39.45	39.45	4.09%	5,803
May 14, 2026	37.85	37.90	37.20	37.90	37.90	-0.26%	4,135
May 13, 2026	38.00	38.00	35.50	38.00	38.00	-0.26%	8,194
May 12, 2026	37.90	38.10	37.90	38.10	38.10	-	10,715
May 11, 2026	38.10	38.10	38.00	38.10	38.10	-	6,687
May 7, 2026	38.00	38.10	38.00	38.10	38.10	0.79%	8,255
May 6, 2026	37.90	38.00	37.80	37.80	37.80	-0.79%	7,041
May 5, 2026	37.95	38.10	37.95	38.10	38.10	-	4,304
May 4, 2026	37.90	38.10	37.90	38.10	38.10	0.26%	5,135
Apr 30, 2026	38.10	38.10	38.00	38.00	38.00	-0.13%	6,211
Apr 29, 2026	39.35	39.35	38.05	38.05	38.05	-	6,080
Apr 27, 2026	38.05	38.05	38.00	38.05	38.05	-3.18%	6,285
Apr 24, 2026	38.00	39.30	38.00	39.30	39.30	3.42%	8,000
Apr 23, 2026	38.40	38.40	38.00	38.00	38.00	-1.04%	8,131
Apr 22, 2026	38.35	39.60	38.35	38.40	38.40	0.13%	15,140
Apr 21, 2026	38.40	39.55	38.35	38.35	38.35	-0.39%	8,321
Apr 20, 2026	40.60	40.60	38.50	38.50	38.50	-1.53%	13,238
Apr 17, 2026	39.10	39.10	39.00	39.10	39.10	0.77%	4,026
Apr 15, 2026	39.90	39.95	38.80	38.80	38.80	-0.89%	9,552
Apr 14, 2026	39.05	39.20	39.00	39.15	39.15	-3.33%	10,624
Apr 13, 2026	40.50	40.50	40.50	40.50	40.50	-	1,000
Apr 10, 2026	40.85	40.85	40.50	40.50	40.50	1.25%	2,000
Apr 9, 2026	40.00	40.00	40.00	40.00	40.00	-	3,100
Apr 8, 2026	38.65	40.00	38.65	40.00	40.00	3.36%	4,000
Apr 7, 2026	38.65	38.70	38.65	38.70	38.70	-0.77%	2,000
Apr 2, 2026	39.10	39.10	39.00	39.00	39.00	-	4,015
Mar 31, 2026	39.00	39.00	39.00	39.00	39.00	-	1,031
Mar 30, 2026	40.95	40.95	39.00	39.00	39.00	-1.52%	8,026
Mar 27, 2026	39.60	39.60	39.60	39.60	39.60	-	1,000
Mar 26, 2026	39.60	39.60	39.60	39.60	39.60	-3.41%	1,013
Mar 25, 2026	40.20	41.60	39.50	41.00	41.00	3.40%	7,579
Mar 24, 2026	39.60	39.65	39.60	39.65	39.65	-0.38%	3,005