Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.08	14.11	12.91	13.78	13.78	4.87%	60,888,310
Mar 5, 2026	13.34	13.46	13.03	13.14	13.14	0.77%	33,495,570
Mar 4, 2026	12.88	13.44	12.84	13.04	13.04	-0.15%	32,672,545
Mar 3, 2026	13.70	13.70	12.93	13.06	13.06	-4.18%	57,536,248
Mar 2, 2026	13.26	13.72	13.19	13.63	13.63	1.41%	57,970,275
Feb 27, 2026	13.19	13.47	13.01	13.44	13.44	-0.07%	41,773,490
Feb 26, 2026	13.20	13.54	13.08	13.45	13.45	2.13%	57,009,680
Feb 25, 2026	12.60	13.24	12.55	13.17	13.17	4.28%	58,005,510
Feb 24, 2026	12.30	12.75	12.29	12.63	12.63	3.52%	33,172,800
Feb 13, 2026	12.06	12.37	12.05	12.20	12.20	0.49%	19,332,839
Feb 12, 2026	12.05	12.21	12.00	12.14	12.14	0.17%	16,103,410
Feb 11, 2026	12.05	12.31	12.04	12.12	12.12	0.25%	15,596,325
Feb 10, 2026	12.12	12.34	12.07	12.09	12.09	-0.49%	16,498,511
Feb 9, 2026	11.99	12.25	11.91	12.15	12.15	2.97%	19,743,860
Feb 6, 2026	11.78	12.08	11.66	11.80	11.80	-0.84%	18,378,500
Feb 5, 2026	11.96	12.20	11.79	11.90	11.90	-1.49%	17,752,940
Feb 4, 2026	12.17	12.19	11.92	12.08	12.08	-1.71%	22,123,800
Feb 3, 2026	11.76	12.30	11.70	12.29	12.29	6.22%	32,858,150
Feb 2, 2026	11.82	11.94	11.56	11.57	11.57	-2.20%	20,680,270
Jan 30, 2026	11.90	12.00	11.43	11.83	11.83	-1.58%	34,103,910
Jan 29, 2026	12.28	12.58	11.98	12.02	12.02	-4.83%	37,698,370
Jan 28, 2026	13.03	13.10	12.56	12.63	12.63	-2.70%	29,970,000
Jan 27, 2026	12.85	13.09	12.35	12.98	12.98	0.62%	37,341,820
Jan 26, 2026	13.08	13.18	12.70	12.90	12.90	-1.68%	35,816,410
Jan 23, 2026	13.23	13.29	12.98	13.12	13.12	-0.46%	60,503,600
Jan 22, 2026	12.91	13.18	12.71	13.18	13.18	3.37%	68,052,690
Jan 21, 2026	12.06	12.76	12.06	12.75	12.75	4.59%	44,967,100
Jan 20, 2026	12.55	12.59	12.10	12.19	12.19	-3.48%	31,402,690
Jan 19, 2026	12.45	12.82	12.26	12.63	12.63	1.53%	38,100,215
Jan 16, 2026	12.38	12.49	12.19	12.44	12.44	1.72%	31,044,940
Jan 15, 2026	12.14	12.28	11.93	12.23	12.23	-0.24%	32,079,510
Jan 14, 2026	12.41	12.56	12.10	12.26	12.26	-0.89%	43,996,250
Jan 13, 2026	12.93	13.09	12.28	12.37	12.37	-5.36%	53,255,792
Jan 12, 2026	12.78	13.07	12.66	13.07	13.07	1.87%	58,524,231
Jan 9, 2026	12.76	12.97	12.68	12.83	12.83	-0.16%	41,195,630
Jan 8, 2026	12.81	13.02	12.66	12.85	12.85	-0.93%	40,735,149
Jan 7, 2026	13.36	13.41	12.76	12.97	12.97	-2.33%	63,249,950
Jan 6, 2026	12.97	13.38	12.85	13.28	13.28	2.39%	79,808,860
Jan 5, 2026	12.61	13.09	12.56	12.97	12.97	2.13%	64,186,580
Dec 31, 2025	12.70	12.98	12.59	12.70	12.70	2.09%	73,089,520
Dec 30, 2025	12.88	12.88	12.35	12.44	12.44	-3.94%	86,727,930
Dec 29, 2025	11.79	12.95	11.79	12.95	12.95	10.03%	102,034,317
Dec 26, 2025	11.88	12.00	11.68	11.77	11.77	-0.84%	30,094,480
Dec 25, 2025	12.00	12.08	11.66	11.87	11.87	-	31,732,680
Dec 24, 2025	11.45	11.87	11.43	11.87	11.87	3.67%	38,842,400
Dec 23, 2025	11.72	11.79	11.38	11.45	11.45	-1.04%	31,036,114
Dec 22, 2025	11.52	11.63	11.44	11.57	11.57	1.31%	26,017,562
Dec 19, 2025	11.63	11.69	11.37	11.42	11.42	-0.95%	25,382,070
Dec 18, 2025	11.75	11.84	11.51	11.53	11.53	-1.71%	29,115,760
Dec 17, 2025	11.11	12.00	10.92	11.73	11.73	5.39%	46,743,150