Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.00	39.00	36.82	37.02	37.02	-2.76%	3,798
Mar 25, 2026	35.51	38.45	35.32	38.07	38.07	2.73%	3,803
Mar 24, 2026	38.00	38.90	36.10	37.06	37.06	-2.47%	4,902
Mar 23, 2026	37.96	38.99	37.90	38.00	38.00	-1.61%	5,233
Mar 20, 2026	40.64	41.00	38.61	38.62	38.62	-4.50%	2,777
Mar 19, 2026	40.98	40.99	39.70	40.44	40.44	1.86%	357
Mar 18, 2026	39.47	39.96	39.00	39.70	39.70	4.31%	4,064
Mar 17, 2026	38.94	38.94	37.03	38.06	38.06	-2.26%	3,549
Mar 16, 2026	38.40	38.94	36.46	38.94	38.94	1.49%	13,134
Mar 13, 2026	39.99	40.00	38.00	38.37	38.37	-4.05%	2,127
Mar 12, 2026	38.66	40.28	37.20	39.99	39.99	3.36%	3,317
Mar 11, 2026	38.62	40.00	38.11	38.69	38.69	0.81%	3,181
Mar 10, 2026	38.48	38.89	37.24	38.38	38.38	0.73%	6,092
Mar 9, 2026	38.00	39.88	37.08	38.10	38.10	-2.38%	6,663
Mar 6, 2026	38.20	40.24	38.04	39.03	39.03	-2.42%	4,560
Mar 5, 2026	41.00	42.47	38.71	40.00	40.00	-1.16%	1,850
Mar 4, 2026	41.00	41.69	40.45	40.47	40.47	-4.93%	2,042
Mar 2, 2026	43.62	43.62	41.44	42.57	42.57	-2.41%	3,833
Feb 27, 2026	42.12	44.99	42.12	43.62	43.62	-1.36%	2,778
Feb 26, 2026	44.72	45.95	43.05	44.22	44.22	-0.63%	1,067
Feb 25, 2026	43.65	46.85	43.65	44.50	44.50	-1.26%	3,400
Feb 24, 2026	47.38	47.39	45.04	45.07	45.07	-4.94%	2,827
Feb 23, 2026	46.41	47.77	45.02	47.41	47.41	4.20%	5,244
Feb 20, 2026	45.48	46.50	43.61	45.50	45.50	0.53%	1,657
Feb 19, 2026	45.50	47.08	44.60	45.26	45.26	0.94%	7,438
Feb 18, 2026	44.55	45.30	44.50	44.84	44.84	0.63%	8,503
Feb 17, 2026	46.62	47.75	44.55	44.56	44.56	-4.97%	11,204
Feb 16, 2026	48.09	49.07	46.62	46.89	46.89	-4.44%	13,692
Feb 13, 2026	47.20	50.00	47.20	49.07	49.07	-0.65%	14,545
Feb 12, 2026	49.28	52.96	49.28	49.39	49.39	-4.78%	22,839
Feb 11, 2026	52.40	54.08	49.60	51.87	51.87	-0.29%	10,713
Feb 10, 2026	52.00	52.41	49.25	52.02	52.02	4.14%	25,789
Feb 9, 2026	46.10	49.95	46.10	49.95	49.95	4.98%	17,340
Feb 6, 2026	47.50	50.98	47.15	47.58	47.58	-4.01%	14,150
Feb 5, 2026	52.49	52.49	48.50	49.57	49.57	-1.43%	12,055
Feb 4, 2026	48.40	51.50	48.40	50.29	50.29	-1.28%	22,482
Feb 3, 2026	52.00	53.00	49.50	50.94	50.94	0.45%	24,508
Feb 2, 2026	55.00	55.00	50.71	50.71	50.71	-4.98%	18,594
Feb 1, 2026	56.00	56.00	53.37	53.37	53.37	-4.98%	21,972
Jan 30, 2026	55.15	56.60	54.60	56.17	56.17	4.19%	61,845
Jan 29, 2026	53.13	54.30	51.40	53.91	53.91	1.45%	44,853
Jan 28, 2026	54.71	54.99	50.50	53.14	53.14	0.57%	53,650
Jan 27, 2026	54.51	54.51	52.10	52.84	52.84	-2.58%	31,656
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