Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	49.63	54.84	49.62	54.24	54.24	3.85%	89,594
Jan 22, 2026	54.97	54.97	52.23	52.23	52.23	-4.98%	51,851
Jan 21, 2026	54.97	54.97	54.97	54.97	54.97	-4.99%	34,243
Jan 20, 2026	60.50	60.50	57.86	57.86	57.86	-4.99%	28,225
Jan 19, 2026	60.90	60.90	58.60	60.90	60.90	5.00%	105,435
Jan 16, 2026	52.48	58.00	52.48	58.00	58.00	5.00%	93,927
Jan 14, 2026	55.24	55.24	55.24	55.24	55.24	-4.99%	23,600
Jan 13, 2026	58.14	58.14	58.14	58.14	58.14	-5.00%	9,714
Jan 12, 2026	61.20	61.20	61.20	61.20	61.20	-5.00%	13,030
Jan 9, 2026	64.42	64.42	64.42	64.42	64.42	-5.00%	15,559
Jan 8, 2026	73.30	73.99	67.81	67.81	67.81	-4.99%	85,375
Jan 7, 2026	67.00	72.00	66.73	71.37	71.37	7.70%	373,415
Jan 6, 2026	62.00	66.40	61.00	66.27	66.27	9.77%	439,675
Jan 5, 2026	59.00	60.92	56.00	60.37	60.37	8.99%	251,533
Jan 2, 2026	51.97	56.00	51.13	55.39	55.39	8.33%	145,606
Jan 1, 2026	54.85	54.85	50.01	51.13	51.13	-5.77%	63,362
Dec 31, 2025	59.25	62.00	53.49	54.26	54.26	-8.70%	184,220
Dec 30, 2025	61.49	64.98	57.10	59.43	59.43	7.60%	634,794
Dec 29, 2025	49.50	55.23	47.07	55.23	55.23	19.99%	266,619
Dec 26, 2025	44.74	47.75	43.52	46.03	46.03	6.80%	58,635
Dec 24, 2025	41.64	43.50	41.64	43.10	43.10	1.41%	10,556
Dec 23, 2025	42.00	42.75	40.37	42.50	42.50	2.46%	11,875
Dec 22, 2025	39.11	41.84	39.02	41.48	41.48	4.17%	14,233
Dec 19, 2025	39.86	40.87	39.50	39.82	39.82	-0.10%	4,051
Dec 18, 2025	40.67	41.15	39.02	39.86	39.86	-4.02%	14,229
Dec 17, 2025	41.19	42.98	41.15	41.53	41.53	-1.19%	12,580
Dec 16, 2025	42.00	42.49	41.16	42.03	42.03	2.66%	17,799
Dec 15, 2025	40.97	41.79	39.11	40.94	40.94	1.04%	21,826
Dec 12, 2025	40.70	41.36	39.33	40.52	40.52	1.55%	24,587
Dec 11, 2025	40.99	41.25	39.50	39.90	39.90	0.03%	30,413
Dec 10, 2025	40.53	40.88	39.00	39.89	39.89	0.38%	9,631
Dec 9, 2025	39.00	39.99	37.51	39.74	39.74	2.61%	12,502
Dec 8, 2025	38.74	39.98	37.00	38.73	38.73	1.97%	52,297
Dec 5, 2025	39.10	39.71	35.11	37.98	37.98	-2.31%	28,512
Dec 4, 2025	38.74	41.97	38.48	38.88	38.88	-1.64%	17,966
Dec 3, 2025	38.65	40.74	38.65	39.53	39.53	0.53%	10,174
Dec 2, 2025	40.00	40.89	38.51	39.32	39.32	-1.85%	38,543
Dec 1, 2025	43.35	43.35	38.80	40.06	40.06	-4.44%	18,847
Nov 28, 2025	41.20	42.73	40.89	41.92	41.92	3.74%	18,611
Nov 27, 2025	39.00	41.01	39.00	40.41	40.41	3.40%	16,020
Nov 26, 2025	42.29	43.88	38.05	39.08	39.08	-7.59%	60,761
Nov 25, 2025	42.20	43.35	42.10	42.29	42.29	0.24%	5,536
Nov 24, 2025	42.25	43.71	42.00	42.19	42.19	-1.61%	12,046
Nov 21, 2025	44.30	44.30	42.00	42.88	42.88	-1.27%	8,229
Nov 20, 2025	42.99	44.39	41.51	43.43	43.43	3.28%	28,680
Nov 19, 2025	41.22	42.82	41.22	42.05	42.05	-1.50%	21,925
Nov 18, 2025	44.11	44.86	42.00	42.69	42.69	-3.20%	35,333
Nov 17, 2025	45.77	46.01	42.66	44.10	44.10	-15.18%	260,937
Nov 14, 2025	51.40	53.00	48.85	51.99	51.99	6.80%	61,783
Nov 13, 2025	48.66	49.99	48.65	48.68	48.68	-0.94%	14,823