Bomin Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	17.96	18.54	17.30	18.38	18.38	2.17%	76,195,611
May 7, 2026	18.76	18.76	17.47	17.99	17.99	5.51%	109,085,023
May 6, 2026	16.38	17.05	16.28	17.05	17.05	10.00%	12,177,005
Apr 30, 2026	15.91	15.97	15.32	15.50	15.50	-1.90%	32,801,646
Apr 29, 2026	15.51	16.11	15.00	15.80	15.80	1.67%	38,729,465
Apr 28, 2026	14.96	16.11	14.93	15.54	15.54	-2.39%	70,290,764
Apr 27, 2026	16.10	16.36	15.65	15.92	15.92	-1.12%	42,694,420
Apr 24, 2026	15.81	16.66	15.55	16.10	16.10	0.37%	58,726,315
Apr 23, 2026	16.48	16.88	15.92	16.04	16.04	-2.85%	60,087,018
Apr 22, 2026	15.53	16.70	15.51	16.51	16.51	5.23%	68,535,494
Apr 21, 2026	14.80	15.80	14.74	15.69	15.69	4.67%	65,031,080
Apr 20, 2026	14.72	15.04	14.51	14.99	14.99	2.46%	46,536,230
Apr 17, 2026	14.31	14.74	14.26	14.63	14.63	2.09%	35,406,988
Apr 16, 2026	14.20	14.48	14.01	14.33	14.33	0.63%	27,285,656
Apr 15, 2026	14.32	14.50	14.12	14.24	14.24	-0.14%	34,031,040
Apr 14, 2026	14.33	14.46	14.10	14.26	14.26	0.49%	40,173,420
Apr 13, 2026	13.69	14.30	13.61	14.19	14.19	2.45%	36,886,910
Apr 10, 2026	14.08	14.20	13.81	13.85	13.85	-0.79%	34,218,880
Apr 9, 2026	13.45	14.03	13.42	13.96	13.96	2.42%	44,320,120
Apr 8, 2026	13.05	13.66	12.96	13.63	13.63	7.83%	37,432,750
Apr 7, 2026	12.62	12.95	12.52	12.64	12.64	0.24%	20,965,330
Apr 3, 2026	12.75	12.92	12.47	12.61	12.61	-0.55%	25,954,420
Apr 2, 2026	13.20	13.25	12.57	12.68	12.68	-4.52%	27,290,100
Apr 1, 2026	13.01	13.68	13.01	13.28	13.28	4.81%	35,079,020
Mar 31, 2026	13.11	13.35	12.58	12.67	12.67	-4.59%	33,441,090
Mar 30, 2026	13.19	13.35	12.87	13.28	13.28	-0.38%	25,223,680
Mar 27, 2026	13.17	13.62	12.90	13.33	13.33	-1.19%	33,041,060
Mar 26, 2026	13.67	14.02	13.37	13.49	13.49	-1.53%	32,893,090
Mar 25, 2026	13.05	14.08	13.05	13.70	13.70	5.47%	46,291,924
Mar 24, 2026	12.73	13.07	12.26	12.99	12.99	4.51%	45,414,211
Mar 23, 2026	12.90	13.44	12.22	12.43	12.43	-7.79%	57,543,164
Mar 20, 2026	14.26	14.56	13.48	13.48	13.48	-4.67%	42,483,030
Mar 19, 2026	14.25	14.53	14.03	14.14	14.14	-4.01%	38,122,560
Mar 18, 2026	14.37	14.83	14.22	14.73	14.73	1.17%	56,378,166
Mar 17, 2026	15.71	15.74	14.54	14.56	14.56	-5.52%	69,508,350
Mar 16, 2026	15.43	15.69	15.15	15.41	15.41	-0.13%	64,115,810
Mar 13, 2026	15.30	15.87	15.11	15.43	15.43	-1.09%	73,792,100
Mar 12, 2026	15.34	16.29	15.04	15.60	15.60	1.17%	144,253,800
Mar 11, 2026	14.36	15.42	14.36	15.42	15.42	9.99%	82,447,850
Mar 10, 2026	13.58	14.16	13.51	14.02	14.02	4.55%	55,674,790
Mar 9, 2026	13.47	13.53	12.93	13.41	13.41	-2.69%	45,085,770
Mar 6, 2026	13.08	14.11	12.91	13.78	13.78	4.87%	60,888,310
Mar 5, 2026	13.34	13.46	13.03	13.14	13.14	0.77%	33,495,570
Mar 4, 2026	12.88	13.44	12.84	13.04	13.04	-0.15%	32,672,545
Mar 3, 2026	13.70	13.70	12.93	13.06	13.06	-4.18%	57,536,248
Mar 2, 2026	13.26	13.72	13.19	13.63	13.63	1.41%	57,970,275
Feb 27, 2026	13.19	13.47	13.01	13.44	13.44	-0.07%	41,773,490
Feb 26, 2026	13.20	13.54	13.08	13.45	13.45	2.13%	57,009,680
Feb 25, 2026	12.60	13.24	12.55	13.17	13.17	4.28%	58,005,510
Feb 24, 2026	12.30	12.75	12.29	12.63	12.63	3.52%	33,172,800