Beonic Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	0.09	0.09	0.09	0.09	0.09	-0.81%	504
Nov 24, 2025	0.09	0.09	0.09	0.09	0.09	-53.14%	850
Sep 18, 2025	0.18	0.18	0.18	0.18	0.18	9.93%	150
Jul 29, 2025	0.17	0.17	0.17	0.17	0.17	107.02%	800
Apr 25, 2025	0.08	0.08	0.08	0.08	0.08	-34.36%	411
Apr 14, 2025	0.12	0.12	0.12	0.12	0.12	-2.83%	100
Mar 17, 2025	0.13	0.13	0.13	0.13	0.13	26.04%	500
Feb 25, 2025	0.10	0.10	0.10	0.10	0.10	-19.97%	100
Feb 20, 2025	0.13	0.13	0.13	0.13	0.13	-3.00%	106
Jan 28, 2025	0.13	0.13	0.13	0.13	0.13	713.13%	4,000
Nov 11, 2024	0.02	0.02	0.02	0.02	0.02	-30.43%	460
Sep 6, 2024	0.02	0.02	0.02	0.02	0.02	-37.84%	9,500
Jun 18, 2024	0.04	0.04	0.04	0.04	0.04	-68.64%	600
Oct 4, 2023	0.37	0.37	0.12	0.12	0.12	-40.40%	1,050
Sep 25, 2023	0.21	0.21	0.20	0.20	0.20	-59.26%	300
Jul 24, 2023	0.49	0.49	0.49	0.49	0.49	15.71%	500
Jul 19, 2023	0.42	0.42	0.42	0.42	0.42	29.47%	440
Jun 8, 2023	0.32	0.32	0.32	0.32	0.32	-2.44%	5,000
May 26, 2023	0.33	0.33	0.33	0.33	0.33	-5.00%	354
May 24, 2023	0.33	0.35	0.33	0.35	0.35	-12.61%	5,199
May 19, 2023	0.40	0.40	0.40	0.40	0.40	-3.96%	43
May 18, 2023	0.42	0.42	0.42	0.42	0.42	-14.41%	112
Apr 5, 2023	0.49	0.49	0.49	0.49	0.49	2.78%	180
Apr 3, 2023	0.47	0.47	0.47	0.47	0.47	-4.82%	291
Mar 15, 2023	0.50	0.50	0.50	0.50	0.50	-11.07%	1,000
Feb 10, 2023	0.56	0.56	0.56	0.56	0.56	-4.44%	50
Feb 9, 2023	0.63	0.63	0.59	0.59	0.59	-6.84%	2,262
Feb 6, 2023	0.63	0.63	0.63	0.63	0.63	61.20%	9,500
Jan 26, 2023	0.39	0.39	0.39	0.39	0.39	-9.88%	196
Jan 23, 2023	0.43	0.43	0.43	0.43	0.43	25.14%	5,399
Jan 18, 2023	0.35	0.35	0.35	0.35	0.35	-	804
Jan 17, 2023	0.35	0.35	0.35	0.35	0.35	-7.24%	804
Jan 13, 2023	0.37	0.37	0.37	0.37	0.37	11.01%	1,204
Jan 11, 2023	0.34	0.34	0.34	0.34	0.34	-19.42%	100
Jan 6, 2023	0.42	0.42	0.42	0.42	0.42	27.13%	4,196
Jan 5, 2023	0.33	0.33	0.33	0.33	0.33	-21.34%	100
Dec 27, 2022	0.42	0.42	0.42	0.42	0.42	1.46%	4,196
Dec 23, 2022	0.41	0.41	0.38	0.41	0.41	-	2,610
Dec 22, 2022	0.41	0.41	0.38	0.41	0.41	26.07%	2,610
Dec 21, 2022	0.33	0.33	0.33	0.33	0.33	1.24%	50
Dec 13, 2022	0.32	0.32	0.32	0.32	0.32	-	1,436
Dec 9, 2022	0.32	0.32	0.32	0.32	0.32	-26.98%	1,436
Dec 5, 2022	0.44	0.44	0.44	0.44	0.44	4.63%	4,110
Dec 2, 2022	0.42	0.42	0.42	0.42	0.42	-9.55%	1,000
Nov 23, 2022	0.44	0.47	0.44	0.47	0.47	13.52%	1,910
Nov 18, 2022	0.41	0.41	0.41	0.41	0.41	-	10
Nov 11, 2022	0.41	0.41	0.41	0.41	0.41	-13.94%	10
Nov 10, 2022	0.48	0.48	0.48	0.48	0.48	95.49%	4,000
Nov 4, 2022	0.24	0.24	0.24	0.24	0.24	-	2,049