Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	11.99	11.99	11.15	11.17	11.17	-6.92%	34,688,654
Oct 16, 2025	12.03	12.15	11.89	12.00	12.00	-1.23%	19,630,099
Oct 15, 2025	11.89	12.18	11.73	12.15	12.15	2.27%	28,225,354
Oct 14, 2025	12.53	12.73	11.78	11.88	11.88	-4.42%	40,439,228
Oct 13, 2025	11.89	12.47	11.77	12.43	12.43	-1.11%	33,065,514
Oct 10, 2025	13.20	13.20	12.51	12.57	12.57	-5.42%	47,934,998
Oct 9, 2025	13.18	13.74	13.18	13.29	13.29	0.99%	47,809,549
Sep 30, 2025	13.15	13.45	13.10	13.16	13.16	0.84%	36,057,860
Sep 29, 2025	12.70	13.35	12.70	13.05	13.05	3.08%	41,350,496
Sep 26, 2025	13.26	13.29	12.66	12.66	12.66	-4.60%	42,801,822
Sep 25, 2025	13.29	13.69	13.22	13.27	13.27	-1.34%	38,351,662
Sep 24, 2025	13.18	13.72	12.98	13.45	13.45	0.37%	55,638,198
Sep 23, 2025	13.91	14.00	12.96	13.40	13.40	-2.97%	64,545,864
Sep 22, 2025	14.12	14.23	13.65	13.81	13.81	-2.33%	60,866,232
Sep 19, 2025	14.46	14.78	13.89	14.14	14.14	-1.05%	77,616,188
Sep 18, 2025	14.04	15.27	13.87	14.29	14.29	1.71%	121,725,107
Sep 17, 2025	14.52	14.76	13.90	14.05	14.05	-3.24%	119,259,711
Sep 16, 2025	13.13	14.52	12.97	14.52	14.52	10.00%	123,692,734
Sep 15, 2025	12.83	13.45	12.50	13.20	13.20	5.01%	98,270,179
Sep 12, 2025	12.13	12.98	12.01	12.57	12.57	3.46%	97,352,160
Sep 11, 2025	11.61	12.43	11.56	12.15	12.15	4.29%	81,155,539
Sep 10, 2025	11.30	12.00	11.25	11.65	11.65	3.93%	61,186,058
Sep 9, 2025	11.67	11.73	11.12	11.21	11.21	-4.92%	43,547,055
Sep 8, 2025	11.50	11.82	11.33	11.79	11.79	0.60%	69,633,024
Sep 5, 2025	10.90	11.88	10.88	11.72	11.72	8.52%	88,974,979
Sep 4, 2025	11.66	12.15	10.58	10.80	10.80	-4.93%	74,192,955
Sep 3, 2025	11.52	11.82	11.23	11.36	11.36	-1.39%	63,050,308
Sep 2, 2025	12.43	12.55	11.42	11.52	11.52	-8.93%	91,626,766
Sep 1, 2025	12.30	12.90	12.05	12.65	12.65	7.29%	121,606,978
Aug 29, 2025	11.12	11.99	10.92	11.79	11.79	6.03%	93,463,892
Aug 28, 2025	10.76	11.12	10.58	11.12	11.12	3.25%	49,608,733
Aug 27, 2025	11.22	11.38	10.75	10.77	10.77	-4.69%	53,092,690
Aug 26, 2025	11.30	11.57	11.20	11.30	11.30	-0.70%	42,126,103
Aug 25, 2025	11.09	11.38	10.96	11.38	11.38	0.80%	57,380,180
Aug 22, 2025	11.23	11.58	11.23	11.29	11.29	0.44%	45,980,706
Aug 21, 2025	11.61	11.65	11.16	11.24	11.24	-3.10%	48,111,256
Aug 20, 2025	11.72	11.75	11.38	11.60	11.60	-2.68%	60,112,254
Aug 19, 2025	11.90	12.01	11.55	11.92	11.92	0.17%	76,121,565
Aug 18, 2025	11.25	12.30	11.17	11.90	11.90	6.44%	117,016,888
Aug 15, 2025	10.50	11.35	10.50	11.18	11.18	4.88%	66,217,486
Aug 14, 2025	10.97	11.14	10.65	10.66	10.66	-2.29%	43,449,638
Aug 13, 2025	10.83	10.93	10.76	10.91	10.91	0.65%	42,265,465
Aug 12, 2025	10.73	11.00	10.66	10.84	10.84	0.74%	56,255,077
Aug 11, 2025	10.26	10.80	10.20	10.76	10.76	6.11%	65,035,099
Aug 8, 2025	10.16	10.26	10.05	10.14	10.14	-0.98%	25,375,342
Aug 7, 2025	10.32	10.48	10.05	10.24	10.24	-0.49%	35,981,550
Aug 6, 2025	10.26	10.45	10.13	10.29	10.29	-	28,122,396
Aug 5, 2025	10.25	10.43	10.13	10.29	10.29	0.39%	31,844,036
Aug 4, 2025	10.23	10.31	10.08	10.25	10.25	0.20%	30,306,117
Aug 1, 2025	10.23	10.54	10.22	10.23	10.23	-2.11%	33,819,823