Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	25.53	25.94	23.79	23.98	23.98	-5.66%	63,473,054
May 28, 2026	24.05	26.00	23.11	25.42	25.42	5.39%	79,979,851
May 27, 2026	25.92	26.24	23.91	24.12	24.12	-8.08%	91,851,204
May 26, 2026	25.21	26.99	24.96	26.24	26.24	5.59%	113,470,400
May 25, 2026	23.50	24.85	23.07	24.85	24.85	10.00%	61,523,920
May 22, 2026	21.20	22.59	21.20	22.59	22.59	9.98%	108,017,401
May 21, 2026	20.56	22.21	20.43	20.54	20.54	1.73%	102,086,370
May 20, 2026	20.58	20.93	20.00	20.19	20.19	-2.37%	44,940,305
May 19, 2026	20.68	20.85	19.78	20.68	20.68	-0.96%	52,322,760
May 18, 2026	21.11	21.88	20.66	20.88	20.88	-1.09%	57,157,480
May 15, 2026	21.48	22.12	20.64	21.11	21.11	-1.22%	67,917,660
May 14, 2026	22.51	22.68	21.33	21.37	21.37	-3.91%	86,184,840
May 13, 2026	19.68	22.24	19.68	22.24	22.24	9.99%	74,754,280
May 12, 2026	20.30	20.96	20.01	20.22	20.22	-	95,972,850
May 11, 2026	19.00	20.22	18.49	20.22	20.22	10.01%	117,131,500
May 8, 2026	17.96	18.54	17.30	18.38	18.38	2.17%	76,195,610
May 7, 2026	18.76	18.76	17.47	17.99	17.99	5.51%	109,085,000
May 6, 2026	16.38	17.05	16.28	17.05	17.05	10.00%	12,177,000
Apr 30, 2026	15.91	15.97	15.32	15.50	15.50	-1.90%	32,801,640
Apr 29, 2026	15.51	16.11	15.00	15.80	15.80	1.67%	38,729,460
Apr 28, 2026	14.96	16.11	14.93	15.54	15.54	-2.39%	70,290,760
Apr 27, 2026	16.10	16.36	15.65	15.92	15.92	-1.12%	42,694,420
Apr 24, 2026	15.81	16.66	15.55	16.10	16.10	0.37%	58,726,310
Apr 23, 2026	16.48	16.88	15.92	16.04	16.04	-2.85%	60,087,010
Apr 22, 2026	15.53	16.70	15.51	16.51	16.51	5.23%	68,535,490
Apr 21, 2026	14.80	15.80	14.74	15.69	15.69	4.67%	65,031,080
Apr 20, 2026	14.72	15.04	14.51	14.99	14.99	2.46%	46,536,230
Apr 17, 2026	14.31	14.74	14.26	14.63	14.63	2.09%	35,406,980
Apr 16, 2026	14.20	14.48	14.01	14.33	14.33	0.63%	27,285,650
Apr 15, 2026	14.32	14.50	14.12	14.24	14.24	-0.14%	34,031,040
Apr 14, 2026	14.33	14.46	14.10	14.26	14.26	0.49%	40,173,420
Apr 13, 2026	13.69	14.30	13.61	14.19	14.19	2.45%	36,886,910
Apr 10, 2026	14.08	14.20	13.81	13.85	13.85	-0.79%	34,218,880
Apr 9, 2026	13.45	14.03	13.42	13.96	13.96	2.42%	44,320,120
Apr 8, 2026	13.05	13.66	12.96	13.63	13.63	7.83%	37,432,750
Apr 7, 2026	12.62	12.95	12.52	12.64	12.64	0.24%	20,965,330
Apr 3, 2026	12.75	12.92	12.47	12.61	12.61	-0.55%	25,954,420
Apr 2, 2026	13.20	13.25	12.57	12.68	12.68	-4.52%	27,290,100
Apr 1, 2026	13.01	13.68	13.01	13.28	13.28	4.81%	35,079,020
Mar 31, 2026	13.11	13.35	12.58	12.67	12.67	-4.59%	33,441,090
Mar 30, 2026	13.19	13.35	12.87	13.28	13.28	-0.38%	25,223,680
Mar 27, 2026	13.17	13.62	12.90	13.33	13.33	-1.19%	33,041,060
Mar 26, 2026	13.67	14.02	13.37	13.49	13.49	-1.53%	32,893,090
Mar 25, 2026	13.05	14.08	13.05	13.70	13.70	5.47%	46,291,920
Mar 24, 2026	12.73	13.07	12.26	12.99	12.99	4.51%	45,414,210
Mar 23, 2026	12.90	13.44	12.22	12.43	12.43	-7.79%	57,543,160
Mar 20, 2026	14.26	14.56	13.48	13.48	13.48	-4.67%	42,483,030
Mar 19, 2026	14.25	14.53	14.03	14.14	14.14	-4.01%	38,122,560
Mar 18, 2026	14.37	14.83	14.22	14.73	14.73	1.17%	56,378,160
Mar 17, 2026	15.71	15.74	14.54	14.56	14.56	-5.52%	69,508,350