Bosch Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36,564.85	36,564.85	35,737.35	35,850.30	35,850.30	-1.30%	2,630
May 25, 2026	36,776.50	36,776.50	36,194.70	36,321.75	36,321.75	0.74%	2,123
May 22, 2026	35,599.05	36,850.00	34,820.00	36,055.90	36,055.90	2.44%	16,226
May 21, 2026	37,279.95	37,562.10	34,835.75	35,197.00	35,197.00	-4.41%	11,792
May 20, 2026	36,900.00	37,380.00	36,375.00	36,820.55	36,820.55	-0.76%	2,427
May 19, 2026	36,800.25	37,610.00	36,800.25	37,101.65	37,101.65	-0.15%	1,303
May 18, 2026	37,680.00	37,680.00	36,942.15	37,157.90	37,157.90	-1.43%	750
May 15, 2026	36,555.15	37,967.55	36,555.15	37,698.10	37,698.10	2.00%	1,646
May 14, 2026	36,318.75	37,150.00	36,047.15	36,960.10	36,960.10	1.77%	5,764
May 13, 2026	36,693.15	36,900.00	36,209.75	36,318.70	36,318.70	-0.47%	796
May 12, 2026	37,499.85	37,630.00	36,400.00	36,488.90	36,488.90	-2.14%	521
May 11, 2026	38,737.35	38,737.35	37,217.60	37,286.70	37,286.70	-2.23%	1,077
May 8, 2026	38,494.25	38,834.40	37,714.50	38,138.45	38,138.45	0.66%	1,534
May 7, 2026	36,924.95	38,395.35	36,650.00	37,887.70	37,887.70	3.32%	5,636
May 6, 2026	36,000.05	36,749.50	35,800.00	36,668.95	36,668.95	2.19%	1,901
May 5, 2026	37,297.50	37,297.50	35,818.60	35,884.45	35,884.45	0.17%	739
May 4, 2026	36,010.65	36,460.00	35,483.60	35,824.05	35,824.05	-0.51%	1,136
Apr 30, 2026	36,699.05	36,699.05	35,700.00	36,008.80	36,008.80	-0.94%	1,528
Apr 29, 2026	37,799.30	37,799.30	36,230.00	36,349.65	36,349.65	-2.69%	1,241
Apr 28, 2026	37,654.95	37,654.95	37,075.35	37,354.90	37,354.90	0.42%	862
Apr 27, 2026	36,800.00	37,410.00	36,708.75	37,198.55	37,198.55	1.41%	1,009
Apr 24, 2026	37,500.20	37,605.70	36,292.90	36,680.95	36,680.95	-2.02%	1,922
Apr 23, 2026	37,999.45	37,999.45	37,225.00	37,435.85	37,435.85	-1.07%	780
Apr 22, 2026	38,100.00	38,375.00	37,747.35	37,839.55	37,839.55	-0.72%	1,575
Apr 21, 2026	38,104.75	38,372.85	37,782.55	38,113.50	38,113.50	0.92%	2,746
Apr 20, 2026	37,620.25	38,190.00	37,245.25	37,764.95	37,764.95	0.69%	3,130
Apr 17, 2026	37,584.95	37,919.90	37,240.35	37,505.60	37,505.60	0.21%	1,299
Apr 16, 2026	37,589.25	37,589.25	36,989.35	37,425.50	37,425.50	0.96%	1,369
Apr 15, 2026	37,338.15	37,338.15	36,411.65	37,068.25	37,068.25	1.26%	3,953
Apr 13, 2026	36,977.55	37,350.00	36,370.00	36,606.15	36,606.15	-1.87%	3,982
Apr 10, 2026	37,495.45	37,619.25	36,846.65	37,303.75	37,303.75	1.48%	3,991
Apr 9, 2026	36,399.85	37,566.90	35,850.00	36,760.35	36,760.35	2.28%	14,832
Apr 8, 2026	34,922.75	36,286.30	34,350.00	35,942.30	35,942.30	7.55%	3,535
Apr 7, 2026	33,000.60	33,700.00	32,580.00	33,418.95	33,418.95	-0.14%	3,430
Apr 6, 2026	32,100.90	33,519.95	32,100.90	33,465.40	33,465.40	4.13%	6,128
Apr 2, 2026	30,775.00	32,308.85	29,882.40	32,137.75	32,137.75	4.99%	3,718
Apr 1, 2026	29,000.40	31,093.95	29,000.40	30,610.50	30,610.50	6.53%	2,781
Mar 30, 2026	29,050.15	29,352.20	28,650.05	28,733.10	28,733.10	-3.03%	1,755
Mar 27, 2026	30,649.85	30,649.85	29,517.80	29,629.65	29,629.65	-2.50%	1,292
Mar 25, 2026	30,498.95	30,695.00	30,295.05	30,388.55	30,388.55	1.06%	484
Mar 24, 2026	29,843.35	30,287.20	29,400.00	30,068.55	30,068.55	3.17%	1,243
Mar 23, 2026	30,499.00	30,499.00	29,005.00	29,144.20	29,144.20	-4.15%	812
Mar 20, 2026	30,206.55	30,795.00	30,206.55	30,404.90	30,404.90	0.74%	566
Mar 19, 2026	30,599.40	30,599.40	30,000.00	30,180.20	30,180.20	-2.61%	432
Mar 18, 2026	30,900.00	31,280.35	30,824.00	30,988.45	30,988.45	1.18%	403
Mar 17, 2026	30,683.80	30,910.00	30,405.00	30,626.45	30,626.45	0.84%	455
Mar 16, 2026	30,210.35	30,552.00	29,841.25	30,372.75	30,372.75	0.59%	549
Mar 13, 2026	31,108.10	31,309.35	30,119.75	30,195.80	30,195.80	-3.47%	388
Mar 12, 2026	31,500.00	31,583.40	30,825.00	31,280.70	31,280.70	-1.30%	1,153
Mar 11, 2026	32,407.35	32,421.00	31,626.90	31,693.25	31,693.25	-1.11%	711