Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	77.09	85.87	77.08	83.90	83.90	4.42%	3,575,694
Feb 5, 2026	70.20	81.40	69.40	80.35	80.35	8.58%	4,665,918
Feb 4, 2026	72.60	77.97	71.02	74.00	74.00	7.90%	4,756,471
Feb 3, 2026	66.77	69.42	66.55	68.58	68.58	3.25%	1,472,876
Feb 2, 2026	72.39	72.40	66.30	66.42	66.42	-8.29%	2,172,078
Jan 30, 2026	71.76	74.40	69.40	72.42	72.42	0.92%	3,416,730
Jan 29, 2026	69.16	75.58	66.68	71.76	71.76	3.15%	3,107,761
Jan 28, 2026	69.00	72.37	69.00	69.57	69.57	1.47%	2,187,197
Jan 27, 2026	67.68	69.41	65.68	68.56	68.56	0.44%	1,340,314
Jan 26, 2026	69.58	70.86	66.52	68.26	68.26	-1.90%	1,713,270
Jan 23, 2026	68.16	70.30	67.54	69.58	69.58	1.86%	1,546,384
Jan 22, 2026	67.77	68.90	66.18	68.31	68.31	0.80%	1,617,013
Jan 21, 2026	67.86	69.26	66.60	67.77	67.77	-0.32%	1,167,122
Jan 20, 2026	69.96	71.40	67.00	67.99	67.99	-1.68%	1,604,626
Jan 19, 2026	69.25	70.92	68.61	69.15	69.15	-1.36%	1,258,434
Jan 16, 2026	72.96	74.15	69.50	70.10	70.10	-4.73%	2,229,267
Jan 15, 2026	75.42	76.49	72.10	73.58	73.58	-5.16%	3,039,455
Jan 14, 2026	77.01	82.80	75.00	77.58	77.58	-0.54%	5,455,829
Jan 13, 2026	90.00	92.49	77.60	78.00	78.00	-10.61%	4,804,923
Jan 12, 2026	75.06	87.26	75.00	87.26	87.26	19.99%	4,761,047
Jan 9, 2026	68.22	74.00	68.22	72.72	72.72	6.60%	3,219,064
Jan 8, 2026	66.00	69.86	63.62	68.22	68.22	6.84%	2,648,490
Jan 7, 2026	64.15	64.40	63.31	63.85	63.85	-0.88%	808,512
Jan 6, 2026	64.38	64.94	63.24	64.42	64.42	-0.22%	1,180,661
Jan 5, 2026	62.22	64.90	62.19	64.56	64.56	3.00%	1,509,435
Dec 31, 2025	60.00	63.00	59.62	62.68	62.68	4.76%	1,463,645
Dec 30, 2025	60.46	61.47	59.80	59.83	59.83	-0.88%	977,552
Dec 29, 2025	61.25	61.70	60.08	60.36	60.36	-2.31%	1,063,067
Dec 26, 2025	61.39	63.18	61.39	61.79	61.79	0.65%	1,137,010
Dec 25, 2025	62.32	62.32	61.01	61.39	61.39	-0.08%	610,131
Dec 24, 2025	60.33	62.18	60.33	61.44	61.44	1.17%	631,749
Dec 23, 2025	60.62	61.98	60.39	60.73	60.73	-0.98%	518,893
Dec 22, 2025	61.00	61.78	60.50	61.33	61.33	0.71%	619,403
Dec 19, 2025	60.60	62.64	60.60	60.90	60.90	-0.59%	665,799
Dec 18, 2025	60.00	62.54	59.70	61.26	61.26	1.88%	1,120,996
Dec 17, 2025	58.70	60.29	58.08	60.13	60.13	2.44%	963,818
Dec 16, 2025	59.72	59.99	58.36	58.70	58.70	-2.43%	843,748
Dec 15, 2025	60.08	62.23	59.01	60.16	60.16	-0.40%	1,037,779
Dec 12, 2025	61.00	61.19	59.57	60.40	60.40	-0.58%	998,547
Dec 11, 2025	60.78	61.36	59.73	60.75	60.75	-0.16%	955,164
Dec 10, 2025	60.91	61.47	60.18	60.85	60.85	-1.01%	813,957
Dec 9, 2025	62.45	63.25	61.35	61.47	61.47	-2.83%	984,150
Dec 8, 2025	60.90	63.79	60.90	63.26	63.26	3.96%	1,463,617
Dec 5, 2025	59.48	61.00	58.53	60.85	60.85	3.24%	1,358,017
Dec 4, 2025	61.00	61.19	58.80	58.94	58.94	-2.72%	1,346,903
Dec 3, 2025	64.00	64.00	59.57	60.59	60.59	-5.33%	1,781,703
Dec 2, 2025	65.33	65.33	63.00	64.00	64.00	-2.22%	1,377,056
Dec 1, 2025	68.58	71.65	64.82	65.45	65.45	-2.59%	2,345,223
Nov 28, 2025	66.37	67.33	65.00	67.19	67.19	1.65%	1,664,961
Nov 27, 2025	68.90	68.90	66.00	66.10	66.10	-2.31%	2,119,249