Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	25.00	25.73	23.30	23.41	23.40	-1.31%	85,964,270
Jun 11, 2026	21.35	23.72	21.11	23.72	23.71	10.02%	52,285,680
Jun 10, 2026	21.38	22.04	20.94	21.56	21.55	-1.06%	37,987,830
Jun 9, 2026	21.61	21.94	20.84	21.79	21.78	5.78%	42,785,293
Jun 8, 2026	19.68	21.37	19.65	20.60	20.59	-3.92%	44,292,087
Jun 5, 2026	21.30	22.55	20.62	21.44	21.43	-1.06%	53,541,760
Jun 4, 2026	21.40	22.00	21.08	21.67	21.66	-0.18%	46,301,330
Jun 3, 2026	22.32	22.78	21.30	21.71	21.70	-1.90%	63,384,790
Jun 2, 2026	22.65	22.78	21.30	22.13	22.12	-1.03%	53,177,900
Jun 1, 2026	23.40	24.52	22.00	22.36	22.35	-6.76%	64,818,120
May 29, 2026	25.53	25.94	23.79	23.98	23.97	-5.66%	63,473,050
May 28, 2026	24.05	26.00	23.11	25.42	25.41	5.39%	79,979,850
May 27, 2026	25.92	26.24	23.91	24.12	24.11	-8.08%	91,851,200
May 26, 2026	25.21	26.99	24.96	26.24	26.23	5.59%	113,470,400
May 25, 2026	23.50	24.85	23.07	24.85	24.84	10.00%	61,523,920
May 22, 2026	21.20	22.59	21.20	22.59	22.58	9.98%	108,017,400