Bonas Import Export S.A. (BVB:BONA)
0.7600
-0.0400 (-5.00%)
At close: Jul 31, 2025
AY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 31, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -5.00% | 800 |
Jul 30, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | - | 20 |
Jul 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 1.27% | 3,800 |
Jul 28, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.79 | 3.95% | 4,392 |
Jul 25, 2025 | 0.75 | 0.76 | 0.75 | 0.76 | 0.76 | 2.01% | 28,854 |
Jul 18, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -0.67% | 7,000 |
Jul 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 60 |
Jul 15, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 50,129 |
Jul 14, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 1,181 |
Jul 11, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 0.67% | 1,246 |
Jul 10, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 2.76% | 2,079 |
Jul 9, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.68% | 1,283 |
Jul 7, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | 151 |
Jul 4, 2025 | 0.74 | 0.75 | 0.74 | 0.75 | 0.75 | 10.37% | 1,220 |
Jul 3, 2025 | 0.75 | 0.75 | 0.68 | 0.68 | 0.68 | 0.75% | 1,747 |
Jul 2, 2025 | 0.75 | 0.75 | 0.64 | 0.67 | 0.67 | 4.69% | 186 |
Jul 1, 2025 | 0.75 | 0.75 | 0.64 | 0.64 | 0.64 | -12.93% | 123 |
Jun 30, 2025 | 0.62 | 0.75 | 0.62 | 0.74 | 0.74 | 17.60% | 1,554 |
Jun 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -8.76% | 2,000 |
Jun 26, 2025 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 3.01% | 374 |
Jun 25, 2025 | 0.69 | 0.69 | 0.53 | 0.67 | 0.67 | -5.00% | 17,712 |
Jun 24, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.04% | 1,500 |
Jun 23, 2025 | 0.75 | 0.75 | 0.71 | 0.75 | 0.75 | 6.43% | 998 |
Jun 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | -6.04% | 1,000 |
Jun 16, 2025 | 0.75 | 0.75 | 0.74 | 0.75 | 0.75 | 0.68% | 2,338 |
Jun 12, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -0.67% | 395 |
Jun 11, 2025 | 0.69 | 0.75 | 0.69 | 0.75 | 0.75 | -0.67% | 879 |
Jun 4, 2025 | 0.68 | 0.75 | 0.68 | 0.75 | 0.75 | - | 1,509 |
Jun 2, 2025 | 0.75 | 0.75 | 0.73 | 0.75 | 0.75 | 2.74% | 14,599 |
May 29, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | -2.67% | 8,574 |
May 28, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | -2.60% | 5,601 |
May 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 15.79% | 12 |
May 26, 2025 | 0.70 | 0.70 | 0.67 | 0.67 | 0.67 | -5.00% | 1,884 |
May 22, 2025 | 0.77 | 0.77 | 0.70 | 0.70 | 0.70 | -10.83% | 915 |
May 20, 2025 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | - | 10,310 |
May 19, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.95% | 1 |
May 16, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 2.67% | 435 |
May 15, 2025 | 0.70 | 0.75 | 0.70 | 0.75 | 0.75 | -3.85% | 379 |
May 13, 2025 | 0.79 | 0.79 | 0.70 | 0.78 | 0.78 | 5.41% | 389 |
May 9, 2025 | 0.74 | 0.74 | 0.74 | 0.74 | 0.74 | -1.33% | 167 |
May 8, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 906 |
May 6, 2025 | 0.75 | 0.75 | 0.74 | 0.74 | 0.74 | -0.67% | 5,077 |
May 5, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -0.67% | 40 |
May 2, 2025 | 0.77 | 0.77 | 0.75 | 0.75 | 0.75 | - | 250 |
Apr 30, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | -4.46% | 181 |
Apr 25, 2025 | 0.77 | 0.79 | 0.75 | 0.79 | 0.79 | 3.97% | 262 |
Apr 23, 2025 | 0.79 | 0.79 | 0.76 | 0.76 | 0.76 | 0.67% | 231 |
Apr 17, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | 0.67% | 2,485 |
Apr 16, 2025 | 0.75 | 0.79 | 0.75 | 0.75 | 0.75 | - | 1,137 |
Apr 14, 2025 | 0.79 | 0.79 | 0.75 | 0.75 | 0.75 | -1.97% | 39 |