Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.29	38.37	35.00	37.64	37.64	2.70%	596
Oct 22, 2026	36.65	37.60	36.65	36.65	36.65	-	181
Oct 21, 2026	40.38	40.38	36.65	36.65	36.65	-7.43%	232
Oct 19, 2026	39.47	40.87	39.47	39.59	39.59	-0.18%	290
Oct 16, 2026	40.57	40.75	39.50	39.66	39.66	-1.76%	1,067
Oct 15, 2026	40.20	40.67	38.00	40.37	40.37	0.25%	2,122
Oct 14, 2026	40.27	40.27	40.27	40.27	40.27	0.50%	1
Oct 13, 2026	41.48	41.48	40.05	40.07	40.07	-2.93%	316
Oct 12, 2026	40.78	41.89	39.65	41.28	41.28	4.24%	4,411
Oct 9, 2026	41.09	41.09	39.60	39.60	39.60	1.51%	592
Oct 8, 2026	40.00	40.48	39.00	39.01	39.01	-2.50%	227
Oct 7, 2026	40.99	41.25	40.00	40.01	40.01	3.07%	3,009
Oct 6, 2026	40.99	40.99	38.81	38.82	38.82	-6.00%	302
Oct 5, 2026	40.15	42.00	40.15	41.30	41.30	-0.24%	309
Oct 1, 2026	40.25	41.40	38.37	41.40	41.40	1.82%	2,384
Sep 30, 2026	40.25	42.00	38.20	40.66	40.66	1.02%	53,456
Sep 29, 2026	41.90	41.90	39.00	40.25	40.25	0.63%	5
Sep 28, 2026	41.10	42.11	40.00	40.00	40.00	-2.44%	193
Sep 25, 2026	40.26	41.80	40.17	41.00	41.00	-1.44%	2,568
Sep 24, 2026	41.30	42.70	39.54	41.60	41.60	2.46%	38,590
Sep 23, 2026	41.49	41.49	40.00	40.60	40.60	1.53%	440
Sep 22, 2026	42.25	42.25	39.42	39.99	39.99	2.04%	4,173
Sep 21, 2026	41.00	41.00	38.10	39.19	39.19	2.32%	39,951
Sep 18, 2026	37.90	41.00	37.90	38.30	38.30	1.06%	1,934
Sep 17, 2026	36.55	38.40	36.00	37.90	37.90	-1.58%	7,807
Sep 16, 2026	38.52	38.52	38.51	38.51	38.51	-0.03%	115
Sep 15, 2026	39.30	40.01	37.30	38.52	38.52	-5.61%	3,128
Sep 11, 2026	39.34	40.99	39.34	40.81	40.81	3.74%	889
Sep 10, 2026	39.60	40.72	39.03	39.34	39.34	-3.27%	4,322
Sep 9, 2026	40.00	40.94	39.72	40.67	40.67	-0.68%	1,891
Sep 8, 2026	42.00	42.00	39.86	40.95	40.95	0.66%	1,936
Sep 7, 2026	41.02	41.30	39.60	40.68	40.68	1.14%	1,589
Sep 4, 2026	40.20	41.89	40.02	40.22	40.22	0.05%	704
Sep 3, 2026	40.50	40.53	40.20	40.20	40.20	0.22%	255
Sep 2, 2026	41.83	41.83	38.10	40.11	40.11	-4.11%	2,908
Sep 1, 2026	40.73	42.45	40.50	41.83	41.83	0.65%	3,831
Aug 31, 2026	41.20	41.79	39.11	41.56	41.56	1.37%	2,440
Aug 28, 2026	41.00	42.36	39.31	41.00	41.00	4.57%	11,369
Aug 27, 2026	41.00	41.00	39.16	39.21	39.21	-4.37%	399
Aug 26, 2026	40.01	41.65	39.99	41.00	41.00	3.46%	5,803
Aug 25, 2026	39.80	41.24	39.10	39.63	39.63	1.20%	76,998
Aug 24, 2026	40.15	41.21	39.00	39.16	39.16	-2.42%	28,482
Aug 21, 2026	40.15	43.40	39.00	40.13	40.13	-1.52%	39,557
Aug 20, 2026	41.70	42.00	40.49	40.75	40.75	-2.74%	5,865
Aug 19, 2026	43.01	43.01	40.50	41.90	41.90	-1.60%	2,496
Aug 18, 2026	42.99	42.99	40.95	42.58	42.58	-0.02%	3,711
Aug 17, 2026	42.00	42.99	41.51	42.59	42.59	0.21%	3,117
Aug 14, 2026	44.90	44.90	39.75	42.50	42.50	3.56%	1,055
Aug 13, 2026	40.90	42.00	40.90	41.04	41.04	0.20%	4,246
Aug 12, 2026	40.10	41.80	40.00	40.96	40.96	2.40%	941