Bear Electric Appliance Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.70	42.83	42.36	42.73	-	0.99%	647,703
Apr 28, 2026	42.71	42.78	42.26	42.31	42.31	-0.94%	1,055,181
Apr 27, 2026	42.48	42.83	42.36	42.71	42.71	0.90%	858,610
Apr 24, 2026	42.70	42.71	42.15	42.33	42.33	-1.24%	1,150,800
Apr 23, 2026	42.41	42.92	42.30	42.86	42.86	0.47%	1,512,482
Apr 22, 2026	42.55	42.87	42.54	42.66	42.66	0.54%	1,063,983
Apr 21, 2026	42.84	42.84	42.35	42.43	42.43	-1.03%	1,098,721
Apr 20, 2026	42.61	42.95	42.25	42.87	42.87	0.45%	1,392,813
Apr 17, 2026	42.88	42.97	42.34	42.68	42.68	-0.86%	1,532,550
Apr 16, 2026	42.81	43.11	42.59	43.05	43.05	0.56%	1,340,832
Apr 15, 2026	43.00	43.01	42.69	42.81	42.81	-0.51%	1,328,408
Apr 14, 2026	42.65	43.04	42.29	43.03	43.03	1.41%	1,670,704
Apr 13, 2026	42.49	42.80	42.38	42.43	42.43	-0.86%	1,987,859
Apr 10, 2026	43.26	43.40	42.52	42.80	42.80	-1.02%	2,840,441
Apr 9, 2026	44.52	44.52	43.01	43.24	43.24	-3.83%	4,147,966
Apr 8, 2026	44.72	45.20	44.34	44.96	44.96	2.04%	2,550,477
Apr 7, 2026	43.90	44.50	43.10	44.06	44.06	0.30%	1,800,950
Apr 3, 2026	46.00	46.05	43.58	43.93	43.93	-3.15%	1,845,240
Apr 2, 2026	46.00	46.10	45.04	45.36	45.36	-1.71%	1,643,300
Apr 1, 2026	46.06	46.38	45.71	46.15	46.15	0.35%	1,807,821
Mar 31, 2026	46.19	47.20	45.80	45.99	45.99	-0.43%	2,142,050
Mar 30, 2026	46.23	46.65	45.87	46.19	46.19	-0.09%	1,798,274
Mar 27, 2026	45.92	46.37	45.64	46.23	46.23	-0.71%	1,824,991
Mar 26, 2026	46.17	47.25	46.10	46.56	46.56	0.58%	3,004,491
Mar 25, 2026	45.45	46.29	45.11	46.29	46.29	2.16%	2,520,140
Mar 24, 2026	43.71	45.39	43.71	45.31	45.31	5.01%	2,812,566
Mar 23, 2026	45.01	45.04	42.89	43.15	43.15	-5.14%	3,402,430
Mar 20, 2026	45.43	46.00	45.02	45.49	45.49	0.09%	2,206,040
Mar 19, 2026	45.26	46.56	45.01	45.45	45.45	-0.68%	2,739,165
Mar 18, 2026	45.39	46.26	45.12	45.76	45.76	1.35%	2,501,230
Mar 17, 2026	45.88	45.97	45.00	45.15	45.15	-1.59%	2,432,435
Mar 16, 2026	44.86	45.88	44.63	45.88	45.88	1.98%	4,090,670
Mar 13, 2026	44.40	45.70	44.38	44.99	44.99	0.18%	4,220,038
Mar 12, 2026	44.40	45.35	44.08	44.91	44.91	6.22%	5,976,623
Mar 11, 2026	42.44	42.48	42.11	42.28	42.28	-0.35%	632,500
Mar 10, 2026	42.19	42.43	42.11	42.43	42.43	1.17%	769,149
Mar 9, 2026	41.65	41.95	41.33	41.94	41.94	-0.55%	790,600
Mar 6, 2026	41.79	42.20	41.60	42.17	42.17	0.91%	661,600
Mar 5, 2026	42.11	42.18	41.56	41.79	41.79	1.11%	946,913
Mar 4, 2026	41.80	41.91	40.72	41.33	41.33	-1.85%	1,653,691
Mar 3, 2026	42.51	43.05	42.00	42.11	42.11	-0.89%	1,275,703
Mar 2, 2026	43.20	43.68	42.42	42.49	42.49	-3.04%	1,838,130
Feb 27, 2026	43.94	43.94	43.66	43.82	43.82	0.02%	836,718
Feb 26, 2026	44.51	44.51	43.62	43.81	43.81	-1.11%	1,225,879
Feb 25, 2026	44.77	44.85	44.20	44.30	44.30	-0.45%	1,519,373
Feb 24, 2026	44.62	44.63	44.12	44.50	44.50	0.43%	942,085
Feb 13, 2026	45.00	45.26	44.26	44.31	44.31	-1.20%	1,426,639
Feb 12, 2026	45.17	45.54	44.75	44.85	44.85	-0.66%	1,405,241
Feb 11, 2026	45.04	45.26	44.76	45.15	45.15	0.44%	1,573,030
Feb 10, 2026	44.82	45.17	44.57	44.95	44.95	0.18%	1,027,375
Feb 9, 2026	44.68	45.07	44.30	44.87	44.87	0.88%	1,529,199
Feb 6, 2026	44.56	45.20	44.40	44.48	44.48	-0.67%	1,501,571
Feb 5, 2026	44.08	45.69	44.00	44.78	44.78	1.82%	2,694,530
Feb 4, 2026	43.26	43.99	43.13	43.98	43.98	1.66%	1,421,140
Feb 3, 2026	43.20	43.60	42.81	43.26	43.26	0.30%	1,115,187
Feb 2, 2026	43.30	43.99	43.10	43.13	43.13	-0.39%	1,523,768
Jan 30, 2026	43.77	44.43	43.30	43.30	43.30	-1.05%	1,492,331
Jan 29, 2026	42.90	43.76	42.49	43.76	43.76	1.74%	1,633,800
Jan 28, 2026	43.78	44.05	43.00	43.01	43.01	-2.05%	1,659,198
Jan 27, 2026	44.64	44.68	43.60	43.91	43.91	-1.53%	1,567,700
Jan 26, 2026	44.95	45.13	44.29	44.59	44.59	-0.78%	1,500,200
Jan 23, 2026	44.61	44.99	44.47	44.94	44.94	0.76%	1,430,342
Jan 22, 2026	44.90	45.59	44.50	44.60	44.60	-1.28%	1,737,638
Jan 21, 2026	44.64	45.78	44.50	45.18	45.18	1.21%	2,319,600
Jan 20, 2026	44.63	44.76	44.37	44.64	44.64	0.02%	1,383,990
Jan 19, 2026	43.76	44.64	43.76	44.63	44.63	2.01%	2,098,323
Jan 16, 2026	44.26	44.29	43.60	43.75	43.75	-0.57%	1,246,999
Jan 15, 2026	44.01	44.29	43.80	44.00	44.00	0.07%	1,384,210
Jan 14, 2026	44.11	44.50	43.67	43.97	43.97	-0.34%	2,494,659
Jan 13, 2026	44.12	44.54	43.85	44.12	44.12	0.02%	2,381,890
Jan 12, 2026	44.10	44.25	43.50	44.11	44.11	1.01%	2,315,705
Jan 9, 2026	43.00	43.76	42.92	43.67	43.67	1.61%	2,303,849
Jan 8, 2026	42.88	43.10	42.61	42.98	42.98	0.23%	1,293,245
Jan 7, 2026	43.29	43.29	42.73	42.88	42.88	-0.63%	1,292,543
Jan 6, 2026	42.70	43.16	42.58	43.15	43.15	1.10%	1,897,390
Jan 5, 2026	42.30	42.68	42.30	42.68	42.68	1.07%	1,552,825
Dec 31, 2025	42.28	42.54	41.72	42.23	42.23	0.28%	1,262,262
Dec 30, 2025	42.40	42.48	42.11	42.11	42.11	-1.01%	1,204,900
Dec 29, 2025	42.79	43.04	42.39	42.54	42.54	-0.56%	1,337,870
Dec 26, 2025	42.75	42.95	42.60	42.78	42.78	-	1,118,600
Dec 25, 2025	43.09	43.24	42.70	42.78	42.78	-1.54%	2,255,967
Dec 24, 2025	43.78	43.85	43.34	43.45	43.45	-0.11%	949,377
Dec 23, 2025	43.97	44.01	43.42	43.50	43.50	-1.07%	1,689,432
Dec 22, 2025	43.70	44.06	43.58	43.97	43.97	0.46%	1,752,356
Dec 19, 2025	42.99	43.88	42.83	43.77	43.77	1.98%	2,114,914
Dec 18, 2025	42.79	43.08	42.51	42.92	42.92	-0.02%	1,468,830
Dec 17, 2025	43.06	43.35	42.33	42.93	42.93	0.59%	2,398,019
Dec 16, 2025	42.30	43.30	42.17	42.68	42.68	0.90%	2,928,662
Dec 15, 2025	42.42	42.67	42.05	42.30	42.30	-0.28%	1,419,315
Dec 12, 2025	42.65	42.90	42.07	42.42	42.42	-0.75%	2,213,250
Dec 11, 2025	43.04	43.24	42.52	42.74	42.74	-0.81%	1,124,909
Dec 10, 2025	42.56	43.18	42.51	43.09	43.09	0.58%	1,060,070
Dec 9, 2025	43.15	43.52	42.78	42.84	42.84	-1.20%	1,241,671
Dec 8, 2025	43.56	43.69	43.32	43.36	43.36	-0.14%	1,059,400
Dec 5, 2025	43.10	43.49	42.70	43.42	43.42	0.74%	1,050,310
Dec 4, 2025	43.80	43.85	43.01	43.10	43.10	-1.64%	1,406,164
Dec 3, 2025	43.75	44.10	43.57	43.82	43.82	0.14%	1,378,459
Dec 2, 2025	44.27	44.27	43.68	43.76	43.76	-1.06%	1,027,892
Dec 1, 2025	44.14	44.44	43.91	44.23	44.23	0.18%	1,336,620
Nov 28, 2025	44.10	44.17	43.72	44.15	44.15	-0.05%	942,529