Bowen Coking Coal Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	0.08	0.08	0.07	0.08	0.08	-25.00%	2,076,944
Jul 14, 2025	0.09	0.11	0.08	0.10	0.10	4.17%	2,547,105
Jun 23, 2025	0.18	0.18	0.09	0.10	0.10	-46.67%	7,552,313
Jun 20, 2025	0.25	0.25	0.18	0.18	0.18	-48.57%	3,071,102
Jun 19, 2025	0.36	0.38	0.34	0.35	0.35	1.45%	183,206
Jun 18, 2025	0.34	0.35	0.33	0.35	0.35	2.99%	55,958
Jun 17, 2025	0.33	0.34	0.32	0.34	0.34	3.08%	102,862
Jun 16, 2025	0.37	0.37	0.32	0.33	0.33	-8.45%	162,274
Jun 13, 2025	0.36	0.37	0.36	0.36	0.36	-1.39%	85,165
Jun 12, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	43,982
Jun 11, 2025	0.37	0.37	0.36	0.37	0.37	-	120,450
Jun 10, 2025	0.37	0.40	0.37	0.37	0.37	-	145,121
Jun 6, 2025	0.38	0.39	0.37	0.37	0.37	-2.63%	157,450
Jun 5, 2025	0.39	0.40	0.38	0.38	0.38	-	48,824
Jun 4, 2025	0.39	0.40	0.38	0.38	0.38	-	100,106
Jun 3, 2025	0.40	0.40	0.38	0.38	0.38	-	40,841
Jun 2, 2025	0.40	0.40	0.38	0.38	0.38	-5.00%	29,504
May 30, 2025	0.38	0.43	0.36	0.40	0.40	1.27%	340,960
May 29, 2025	0.38	0.40	0.38	0.40	0.40	-1.25%	112,336
May 28, 2025	0.42	0.42	0.38	0.40	0.40	-3.61%	272,974
May 27, 2025	0.43	0.44	0.41	0.42	0.42	-1.19%	581,640
May 26, 2025	0.48	0.48	0.42	0.42	0.42	-10.64%	236,871
May 23, 2025	0.43	0.48	0.43	0.47	0.47	10.59%	212,892
May 22, 2025	0.44	0.45	0.42	0.43	0.43	-3.41%	104,065
May 21, 2025	0.48	0.48	0.44	0.44	0.44	-8.33%	221,438
May 20, 2025	0.55	0.55	0.46	0.48	0.48	-12.73%	421,895
May 19, 2025	0.52	0.55	0.51	0.55	0.55	7.84%	159,464
May 16, 2025	0.48	0.53	0.46	0.51	0.51	7.37%	407,132
May 15, 2025	0.49	0.49	0.45	0.48	0.48	3.26%	135,413
May 14, 2025	0.47	0.48	0.46	0.46	0.46	-2.13%	72,701
May 13, 2025	0.48	0.48	0.44	0.47	0.47	8.05%	263,999
May 12, 2025	0.49	0.49	0.41	0.44	0.44	-8.42%	192,789
May 9, 2025	0.46	0.48	0.46	0.48	0.48	6.74%	85,933
May 8, 2025	0.52	0.54	0.43	0.45	0.45	-8.25%	481,965
May 7, 2025	0.45	0.58	0.45	0.49	0.49	19.75%	768,790
May 6, 2025	0.37	0.41	0.35	0.41	0.41	14.08%	347,751
May 5, 2025	0.35	0.37	0.34	0.36	0.36	5.97%	255,680
May 2, 2025	0.34	0.34	0.34	0.34	0.34	-4.29%	193,550
May 1, 2025	0.36	0.36	0.34	0.35	0.35	1.45%	57,435
Apr 30, 2025	0.37	0.37	0.34	0.35	0.35	-6.76%	236,546
Apr 29, 2025	0.32	0.38	0.32	0.37	0.37	17.46%	848,416
Apr 28, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	427,160
Apr 24, 2025	0.32	0.32	0.32	0.32	0.32	-	238,039
Apr 23, 2025	0.32	0.32	0.31	0.32	0.32	1.59%	146,942
Apr 22, 2025	0.32	0.32	0.30	0.32	0.32	-0.79%	153,470
Apr 17, 2025	0.34	0.34	0.31	0.32	0.32	-20.63%	794,455
Apr 7, 2025	0.40	0.40	0.30	0.40	0.40	-	135,103
Apr 4, 2025	0.40	0.40	0.30	0.40	0.40	-20.00%	177,817
Apr 3, 2025	0.40	0.50	0.40	0.50	0.50	-	499,171
Apr 2, 2025	0.50	0.50	0.40	0.50	0.50	-	50,117