Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.98	14.28	12.81	12.97	12.97	-7.16%	72,169,758
Nov 12, 2026	13.58	14.92	13.51	13.97	13.97	3.02%	99,034,801
Nov 11, 2026	12.94	13.66	12.91	13.56	13.56	4.39%	37,579,232
Nov 10, 2026	13.06	13.18	12.80	12.99	12.99	2.69%	28,163,219
Nov 9, 2026	12.54	13.04	12.37	12.65	12.65	2.93%	33,340,883
Nov 6, 2026	12.20	12.60	11.90	12.29	12.29	-5.02%	32,818,093
Nov 5, 2026	12.49	13.37	12.43	12.94	12.94	1.09%	41,945,576
Nov 4, 2026	12.12	12.89	11.62	12.80	12.80	6.49%	53,091,400
Nov 3, 2026	12.60	12.99	11.96	12.02	12.02	-5.35%	41,341,000
Nov 2, 2026	12.58	12.95	11.98	12.70	12.70	3.00%	42,344,782
Oct 30, 2026	12.37	13.50	11.91	12.33	12.33	-4.49%	50,662,150
Oct 29, 2026	13.91	14.06	12.90	12.91	12.91	-8.05%	34,957,264
Oct 28, 2026	14.23	14.39	13.71	14.04	14.04	0.65%	40,303,494
Oct 27, 2026	15.10	15.25	13.90	13.95	13.95	-6.25%	38,432,147
Oct 26, 2026	15.51	15.94	14.85	14.88	14.88	-7.52%	53,327,124
Oct 23, 2026	15.88	16.26	14.80	16.09	16.09	-2.07%	56,667,757
Oct 22, 2026	17.33	17.35	16.34	16.43	16.43	-4.53%	34,250,423
Oct 21, 2026	17.05	17.75	16.98	17.21	17.21	-1.66%	54,121,890
Oct 20, 2026	16.28	18.03	16.08	17.50	17.50	6.77%	63,626,465
Oct 19, 2026	16.47	16.65	15.00	16.39	16.39	0.06%	58,000,728
Oct 16, 2026	18.20	18.40	16.21	16.38	16.38	-8.39%	67,202,469
Oct 15, 2026	17.19	18.60	17.02	17.88	17.88	-	64,387,384
Oct 14, 2026	18.49	18.85	17.88	17.88	17.88	-3.30%	46,437,320
Oct 13, 2026	16.70	18.95	16.50	18.49	18.49	6.14%	55,620,861
Oct 12, 2026	17.50	18.33	17.15	17.42	17.42	-1.53%	41,134,640
Oct 9, 2026	18.94	18.94	17.06	17.69	17.69	-6.65%	52,020,875
Oct 8, 2026	19.35	20.57	18.75	18.95	18.95	-2.07%	33,931,668
Sep 30, 2026	20.52	20.93	19.35	19.35	19.35	-5.75%	35,124,350
Sep 29, 2026	19.29	20.82	19.08	20.53	20.53	5.23%	49,699,207
Sep 28, 2026	21.20	21.25	19.43	19.51	19.51	-8.45%	45,789,010
Sep 24, 2026	22.10	22.75	21.21	21.31	21.31	-4.14%	44,125,825
Sep 23, 2026	22.62	22.77	21.94	22.23	22.23	-1.72%	65,586,476
Sep 22, 2026	22.02	23.76	21.40	22.62	22.62	4.67%	97,857,174
Sep 21, 2026	21.35	21.90	21.25	21.61	21.61	1.27%	46,646,292
Sep 18, 2026	21.80	22.08	20.92	21.34	21.34	-0.56%	49,947,590
Sep 17, 2026	22.38	22.70	21.43	21.46	21.46	-4.15%	63,512,825
Sep 16, 2026	22.24	22.48	21.60	22.39	22.39	1.04%	80,370,438
Sep 15, 2026	22.28	23.28	22.14	22.16	22.16	-0.58%	119,410,701
Sep 14, 2026	20.66	22.68	20.02	22.29	22.29	6.75%	151,044,482
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