Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	18.61	20.88	18.40	20.88	20.88	10.01%	116,912,563
Sep 10, 2026	17.86	19.12	17.84	18.98	18.98	4.52%	92,635,890
Sep 9, 2026	17.59	18.52	17.55	18.16	18.16	3.48%	60,520,708
Sep 8, 2026	18.00	18.13	17.42	17.55	17.55	-0.17%	54,545,460
Sep 7, 2026	16.20	17.58	16.14	17.58	17.58	10.01%	51,146,060
Sep 4, 2026	16.84	17.45	15.83	15.98	15.98	-5.11%	39,815,860
Sep 3, 2026	17.13	17.23	16.45	16.84	16.84	-0.77%	31,126,419
Sep 2, 2026	17.27	17.47	16.95	16.97	16.97	-3.41%	30,171,682
Sep 1, 2026	18.26	18.28	17.30	17.57	17.57	-4.20%	33,074,211
Aug 31, 2026	17.57	18.55	17.50	18.34	18.34	1.16%	39,824,951
Aug 28, 2026	18.42	19.26	18.05	18.13	18.13	-1.57%	57,569,484
Aug 27, 2026	17.12	18.49	16.87	18.42	18.42	8.67%	61,516,036
Aug 26, 2026	17.35	17.35	16.15	16.95	16.95	-1.51%	45,269,160
Aug 25, 2026	16.57	17.44	16.56	17.21	17.21	-	43,831,703
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