Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.56	22.21	20.43	20.54	20.53	1.73%	102,086,300
May 20, 2026	20.58	20.93	20.00	20.19	20.18	-2.37%	44,940,300
May 19, 2026	20.68	20.85	19.78	20.68	20.67	-0.96%	52,322,760
May 18, 2026	21.11	21.88	20.66	20.88	20.87	-1.09%	57,157,480
May 15, 2026	21.48	22.12	20.64	21.11	21.10	-1.22%	67,917,660
May 14, 2026	22.51	22.68	21.33	21.37	21.36	-3.91%	86,184,840
May 13, 2026	19.68	22.24	19.68	22.24	22.23	9.99%	74,754,280
May 12, 2026	20.30	20.96	20.01	20.22	20.21	-	95,972,850
May 11, 2026	19.00	20.22	18.49	20.22	20.21	10.01%	117,131,500
May 8, 2026	17.96	18.54	17.30	18.38	18.37	2.17%	76,195,610
May 7, 2026	18.76	18.76	17.47	17.99	17.98	5.51%	109,085,000
May 6, 2026	16.38	17.05	16.28	17.05	17.04	10.00%	12,177,000
Apr 30, 2026	15.91	15.97	15.32	15.50	15.49	-1.90%	32,801,640
Apr 29, 2026	15.51	16.11	15.00	15.80	15.79	1.67%	38,729,460
Apr 28, 2026	14.96	16.11	14.93	15.54	15.53	-2.39%	70,290,760
Apr 27, 2026	16.10	16.36	15.65	15.92	15.91	-1.12%	42,694,420
Apr 24, 2026	15.81	16.66	15.55	16.10	16.09	0.37%	58,726,310
Apr 23, 2026	16.48	16.88	15.92	16.04	16.03	-2.85%	60,087,010
Apr 22, 2026	15.53	16.70	15.51	16.51	16.50	5.23%	68,535,490
Apr 21, 2026	14.80	15.80	14.74	15.69	15.68	4.67%	65,031,080
Apr 20, 2026	14.72	15.04	14.51	14.99	14.98	2.46%	46,536,230
Apr 17, 2026	14.31	14.74	14.26	14.63	14.62	2.09%	35,406,980
Apr 16, 2026	14.20	14.48	14.01	14.33	14.32	0.63%	27,285,650
Apr 15, 2026	14.32	14.50	14.12	14.24	14.23	-0.14%	34,031,040
Apr 14, 2026	14.33	14.46	14.10	14.26	14.25	0.49%	40,173,420
Apr 13, 2026	13.69	14.30	13.61	14.19	14.18	2.45%	36,886,910
Apr 10, 2026	14.08	14.20	13.81	13.85	13.84	-0.79%	34,218,880
Apr 9, 2026	13.45	14.03	13.42	13.96	13.95	2.42%	44,320,120
Apr 8, 2026	13.05	13.66	12.96	13.63	13.62	7.83%	37,432,750
Apr 7, 2026	12.62	12.95	12.52	12.64	12.63	0.24%	20,965,330