Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	11.37	11.49	11.02	11.13	11.13	-2.28%	23,624,693
Dec 15, 2025	11.33	11.68	11.18	11.39	11.39	-1.39%	26,982,180
Dec 12, 2025	11.18	11.83	11.16	11.55	11.55	2.67%	50,041,420
Dec 11, 2025	11.40	11.60	11.20	11.25	11.25	-1.06%	24,559,550
Dec 10, 2025	11.45	11.58	11.25	11.37	11.37	-2.07%	30,723,350
Dec 9, 2025	11.20	11.86	11.02	11.61	11.61	3.48%	51,516,554
Dec 8, 2025	10.80	11.33	10.80	11.22	11.22	4.08%	31,139,050
Dec 5, 2025	10.70	10.79	10.54	10.78	10.78	0.65%	12,595,900
Dec 4, 2025	10.65	10.79	10.46	10.71	10.71	0.47%	14,033,600
Dec 3, 2025	10.88	10.93	10.63	10.66	10.66	-2.02%	13,255,860
Dec 2, 2025	10.91	10.99	10.81	10.88	10.88	-1.18%	11,394,452
Dec 1, 2025	10.82	11.05	10.78	11.01	11.01	1.94%	15,610,990
Nov 28, 2025	10.59	10.83	10.56	10.80	10.80	1.60%	13,770,190
Nov 27, 2025	10.54	10.82	10.53	10.63	10.63	0.57%	15,627,520
Nov 26, 2025	10.55	10.80	10.49	10.57	10.57	-0.19%	16,179,840
Nov 25, 2025	10.45	10.81	10.45	10.59	10.59	2.12%	20,445,973
Nov 24, 2025	10.18	10.46	10.13	10.37	10.37	2.88%	18,672,586
Nov 21, 2025	10.43	10.54	10.08	10.08	10.08	-5.79%	25,607,110
Nov 20, 2025	10.80	10.91	10.66	10.70	10.70	0.09%	14,746,490
Nov 19, 2025	10.93	11.06	10.61	10.69	10.69	-3.08%	21,944,350
Nov 18, 2025	11.10	11.14	10.95	11.03	11.03	-0.72%	15,984,190
Nov 17, 2025	11.25	11.40	11.05	11.11	11.11	-1.51%	19,858,170
Nov 14, 2025	11.65	11.65	11.27	11.28	11.28	-4.00%	27,925,770
Nov 13, 2025	11.55	11.89	11.55	11.75	11.75	0.95%	22,612,720