Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.20	17.50	16.56	17.21	17.21	-2.22%	53,902,640
Aug 21, 2026	17.50	17.99	16.80	17.60	17.60	0.34%	59,205,625
Aug 20, 2026	17.91	18.30	17.21	17.54	17.54	-2.07%	81,038,711
Aug 19, 2026	18.57	19.50	17.25	17.91	17.91	-6.33%	145,507,298
Aug 18, 2026	18.59	19.12	18.14	19.12	19.12	10.01%	98,289,700
Aug 17, 2026	16.29	17.38	16.01	17.38	17.38	10.00%	59,577,630
Aug 14, 2026	15.53	15.82	15.35	15.80	15.80	3.20%	33,989,540
Aug 13, 2026	15.87	16.11	15.31	15.31	15.31	-1.98%	42,067,550
Aug 12, 2026	15.26	15.72	15.14	15.62	15.62	2.76%	40,736,810
Aug 11, 2026	15.29	15.58	14.93	15.20	15.20	-1.04%	47,170,860
Aug 10, 2026	16.48	16.57	15.01	15.36	15.36	-3.58%	80,484,480
Aug 7, 2026	14.49	15.93	14.49	15.93	15.93	10.01%	43,436,980
Aug 6, 2026	13.70	14.75	13.65	14.48	14.48	4.17%	51,485,035
Aug 5, 2026	13.39	14.25	13.22	13.90	13.90	3.42%	55,042,610
Aug 4, 2026	12.36	13.44	12.31	13.44	13.44	9.98%	44,375,620
Aug 3, 2026	12.33	12.58	12.14	12.22	12.22	-1.05%	31,855,493
Jul 31, 2026	12.65	13.13	12.35	12.35	12.35	3.43%	46,380,173
Jul 30, 2026	12.95	12.95	11.74	11.94	11.94	-7.44%	47,278,595
Jul 29, 2026	13.12	13.26	12.27	12.90	12.90	-2.05%	37,024,700
Jul 28, 2026	13.77	14.22	13.05	13.17	13.17	-7.58%	31,721,807
Jul 27, 2026	13.74	14.26	13.21	14.25	14.25	3.71%	33,282,815
Jul 24, 2026	13.81	14.33	13.53	13.74	13.74	-0.51%	36,781,666
Jul 23, 2026	13.93	14.46	13.60	13.81	13.81	0.73%	36,343,620
Jul 22, 2026	14.00	14.49	13.53	13.71	13.71	-2.35%	54,868,716
Jul 21, 2026	12.83	14.04	11.48	14.04	14.04	10.03%	74,133,244
Jul 20, 2026	14.75	14.77	12.76	12.76	12.76	-10.01%	40,450,560
Jul 17, 2026	15.77	15.81	14.18	14.18	14.18	-10.03%	34,895,840
Jul 16, 2026	16.76	16.76	15.66	15.76	15.76	-5.17%	31,791,660
Jul 15, 2026	18.07	18.38	16.58	16.62	16.62	-6.21%	33,164,034
Jul 14, 2026	16.76	17.78	16.38	17.72	17.72	1.61%	48,873,109
Jul 13, 2026	18.23	19.30	17.44	17.44	17.44	-10.01%	40,511,719
Jul 10, 2026	20.00	21.28	19.35	19.38	19.38	-2.27%	48,915,280
Jul 9, 2026	19.47	20.59	18.60	19.83	19.83	3.66%	45,643,742
Jul 8, 2026	20.26	20.33	18.88	19.13	19.13	-4.97%	32,233,048
Jul 7, 2026	21.13	21.62	19.82	20.13	20.13	-4.73%	34,851,004
Jul 6, 2026	23.11	23.22	21.00	21.13	21.13	-7.24%	42,846,523
Jul 3, 2026	23.30	24.10	22.78	22.78	22.78	-3.72%	38,064,432
Jul 2, 2026	24.50	25.28	23.32	23.66	23.66	-7.51%	52,069,123
Jul 1, 2026	26.41	26.84	25.10	25.58	25.58	-4.23%	54,540,500
Jun 30, 2026	26.44	26.79	25.21	26.71	26.71	0.23%	60,663,250
Jun 29, 2026	25.28	27.10	24.02	26.65	26.65	5.50%	91,963,220
Jun 26, 2026	26.41	26.76	24.95	25.26	25.26	-4.39%	67,966,465
Jun 25, 2026	26.90	28.70	26.01	26.42	26.42	-2.47%	94,246,465
Jun 24, 2026	29.00	30.50	26.00	27.09	27.09	-3.28%	86,701,767
Jun 23, 2026	28.12	28.46	26.37	28.01	28.01	-1.44%	55,107,590
Jun 22, 2026	28.73	29.62	27.42	28.42	28.42	-0.80%	74,839,736
Jun 18, 2026	26.50	29.44	26.18	28.65	28.65	7.06%	76,687,630
Jun 17, 2026	24.75	27.49	24.75	26.76	26.76	5.48%	66,505,033
Jun 16, 2026	25.16	25.65	24.50	25.37	25.37	1.60%	54,739,875
Jun 15, 2026	23.41	25.15	23.41	24.97	24.97	6.71%	51,653,350