Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	41.12	42.90	39.42	39.54	39.54	-3.37%	4,119
Jul 30, 2026	40.27	40.99	40.00	40.92	40.92	2.12%	2,394
Jul 29, 2026	40.76	41.00	38.16	40.07	40.07	0.28%	2,055
Jul 28, 2026	40.18	41.68	39.62	39.96	39.96	-2.54%	732
Jul 27, 2026	40.15	43.99	39.81	41.00	41.00	-2.15%	3,943
Jul 24, 2026	41.20	41.91	41.20	41.90	41.90	2.20%	12
Jul 23, 2026	42.28	42.28	40.41	41.00	41.00	-2.54%	2,512
Jul 22, 2026	42.00	42.10	40.20	42.07	42.07	0.17%	1,253
Jul 21, 2026	40.65	42.00	40.01	42.00	42.00	3.32%	803
Jul 20, 2026	42.10	42.10	40.00	40.65	40.65	-2.98%	1,795
Jul 17, 2026	41.79	41.95	40.56	41.90	41.90	-0.21%	3,177
Jul 16, 2026	41.25	41.99	41.25	41.99	41.99	2.29%	3
Jul 15, 2026	41.40	42.00	40.25	41.05	41.05	-0.36%	964
Jul 14, 2026	42.02	42.02	41.05	41.20	41.20	-	129
Jul 13, 2026	42.21	42.21	40.46	41.20	41.20	-1.90%	1,338
Jul 10, 2026	41.63	42.99	41.51	42.00	42.00	0.41%	1,362
Jul 9, 2026	41.97	42.84	41.71	41.83	41.83	-0.33%	607
Jul 8, 2026	41.78	43.00	41.26	41.97	41.97	-2.40%	1,421
Jul 7, 2026	41.77	43.00	41.26	43.00	43.00	2.94%	348
Jul 6, 2026	44.50	44.50	41.53	41.77	41.77	-2.02%	2,491
Jul 3, 2026	42.70	43.39	40.80	42.63	42.63	0.33%	1,410
Jul 2, 2026	42.54	42.54	41.50	42.49	42.49	-	4,326
Jul 1, 2026	41.20	42.58	39.08	42.49	42.49	3.31%	8,140
Jun 30, 2026	41.00	42.78	40.51	41.13	41.13	-3.16%	2,763
Jun 29, 2026	42.65	43.73	42.47	42.47	42.47	-4.99%	2,680
Jun 25, 2026	43.99	45.00	41.89	44.70	44.70	3.00%	3,632
Jun 24, 2026	44.50	44.50	42.69	43.40	43.40	1.90%	184
Jun 23, 2026	44.44	44.79	42.10	42.59	42.59	-3.69%	1,950
Jun 22, 2026	43.51	45.70	43.51	44.22	44.22	-3.41%	5,610
Jun 19, 2026	45.85	46.60	44.72	45.78	45.78	2.88%	1,282
Jun 18, 2026	46.43	46.43	44.21	44.50	44.50	-3.68%	2,442
Jun 17, 2026	47.40	47.40	46.20	46.20	46.20	2.33%	5,182
Jun 16, 2026	45.00	45.15	43.90	45.15	45.15	5.00%	1,866
Jun 15, 2026	43.02	44.70	41.80	43.00	43.00	0.44%	3,052
Jun 12, 2026	41.10	42.81	41.10	42.81	42.81	4.98%	7,981
Jun 11, 2026	41.38	41.38	40.20	40.78	40.78	-1.45%	3,620
Jun 10, 2026	42.70	43.70	40.66	41.38	41.38	-2.61%	1,554
Jun 9, 2026	41.00	42.57	41.00	42.49	42.49	3.38%	6,709
Jun 8, 2026	42.01	42.99	40.99	41.10	41.10	-3.50%	3,476
Jun 5, 2026	46.99	46.99	42.53	42.59	42.59	-4.85%	17,825
Jun 4, 2026	43.45	44.76	41.62	44.76	44.76	5.00%	4,235
Jun 3, 2026	42.70	45.00	42.15	42.63	42.63	-3.00%	2,515
Jun 2, 2026	45.31	46.00	43.92	43.95	43.95	-4.93%	10,848
Jun 1, 2026	46.00	47.00	43.36	46.23	46.23	2.51%	10,215
May 29, 2026	46.02	48.79	45.10	45.10	45.10	-4.99%	43,374
May 27, 2026	46.90	48.82	46.00	47.47	47.47	2.09%	19,272
May 26, 2026	48.00	48.40	45.21	46.50	46.50	0.87%	13,176
May 25, 2026	44.03	47.62	44.03	46.10	46.10	1.61%	8,832
May 22, 2026	45.22	45.45	43.45	45.37	45.37	0.33%	2,659
May 21, 2026	44.01	46.00	43.76	45.22	45.22	-0.20%	1,820