Bonlon Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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