Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	46.72	46.72	45.00	45.31	45.31	-2.54%	827
May 19, 2026	45.69	47.29	44.00	46.49	46.49	1.75%	5,305
May 18, 2026	47.13	47.13	45.69	45.69	45.69	-4.99%	1,759
May 15, 2026	49.01	49.49	47.83	48.09	48.09	-4.47%	7,684
May 14, 2026	51.75	52.50	49.40	50.34	50.34	-3.12%	6,254
May 13, 2026	53.05	53.64	51.51	51.96	51.96	-3.83%	17,665
May 12, 2026	53.58	55.79	52.50	54.03	54.03	0.69%	7,223
May 11, 2026	55.85	56.04	53.66	53.66	53.66	-2.70%	1,205
May 8, 2026	54.60	55.15	53.80	55.15	55.15	4.99%	7,264
May 7, 2026	52.00	54.60	51.50	52.53	52.53	1.02%	91,499
May 6, 2026	53.99	53.99	51.90	52.00	52.00	-0.44%	4,561
May 5, 2026	52.50	53.99	51.50	52.23	52.23	0.25%	38,066
May 4, 2026	50.74	53.51	50.40	52.10	52.10	2.20%	43,494
Apr 30, 2026	50.22	52.20	49.00	50.98	50.98	1.51%	5,016
Apr 29, 2026	50.70	50.88	48.46	50.22	50.22	3.63%	4,035
Apr 28, 2026	51.00	51.00	48.15	48.46	48.46	-0.43%	9,032
Apr 27, 2026	50.50	50.83	48.50	48.67	48.67	-3.78%	3,072
Apr 24, 2026	49.64	50.94	47.60	50.58	50.58	2.39%	805
Apr 23, 2026	53.00	53.00	49.26	49.40	49.40	-3.29%	2,890
Apr 22, 2026	52.98	52.98	50.00	51.08	51.08	-0.21%	9,356
Apr 21, 2026	49.00	51.19	48.76	51.19	51.19	4.98%	17,500
Apr 20, 2026	49.69	50.00	47.37	48.76	48.76	-1.87%	3,242
Apr 17, 2026	50.90	50.90	47.02	49.69	49.69	2.33%	9,400
Apr 16, 2026	48.00	48.56	48.00	48.56	48.56	4.99%	1,210
Apr 15, 2026	45.25	46.25	42.16	46.25	46.25	4.99%	3,539
Apr 13, 2026	42.11	44.50	42.00	44.05	44.05	2.87%	2,344
Apr 10, 2026	41.50	42.82	41.50	42.82	42.82	4.98%	468
Apr 9, 2026	39.04	40.79	39.04	40.79	40.79	4.99%	421
Apr 8, 2026	38.77	38.85	38.77	38.85	38.85	5.00%	2,254
Apr 7, 2026	36.69	37.95	36.51	37.00	37.00	1.34%	3,165
Apr 6, 2026	36.50	37.70	35.17	36.51	36.51	-0.19%	1,430
Apr 2, 2026	36.50	36.99	34.80	36.58	36.58	0.22%	2,414
Apr 1, 2026	33.50	36.92	33.50	36.50	36.50	3.78%	2,607
Mar 30, 2026	36.00	38.87	35.17	35.17	35.17	-5.00%	5,026
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