Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	100.21	100.84	89.88	90.30	90.30	-8.39%	3,055,182
Mar 19, 2026	95.00	102.93	94.66	98.57	98.57	0.14%	3,228,483
Mar 18, 2026	92.80	99.79	92.80	98.43	98.43	7.72%	3,457,226
Mar 17, 2026	97.82	97.82	91.20	91.38	91.38	-7.01%	1,990,121
Mar 16, 2026	100.00	100.98	93.52	98.27	98.27	-1.52%	2,381,214
Mar 13, 2026	104.67	106.00	98.43	99.79	99.79	-5.21%	2,970,912
Mar 12, 2026	106.20	108.49	102.30	105.27	105.27	-3.91%	4,948,990
Mar 11, 2026	117.67	119.75	104.84	109.55	109.55	-8.75%	7,207,877
Mar 10, 2026	109.89	123.77	109.89	120.06	120.06	16.40%	7,598,653
Mar 9, 2026	88.48	103.14	88.48	103.14	103.14	20.00%	3,200,476
Mar 6, 2026	84.53	87.88	83.11	85.95	85.95	0.76%	1,628,335
Mar 5, 2026	84.49	88.68	83.02	85.30	85.30	5.04%	1,592,683
Mar 4, 2026	82.68	85.28	80.78	81.21	81.21	-1.78%	1,433,132
Mar 3, 2026	89.22	92.29	82.03	82.68	82.68	-8.13%	2,491,314
Mar 2, 2026	86.03	91.19	83.86	90.00	90.00	1.72%	2,845,540
Feb 27, 2026	84.00	88.60	83.00	88.48	88.48	6.59%	2,611,971
Feb 26, 2026	85.00	88.88	82.30	83.01	83.01	-2.18%	2,655,297
Feb 25, 2026	85.74	87.38	81.43	84.86	84.86	1.35%	3,113,306
Feb 24, 2026	97.92	99.00	83.56	83.73	83.73	-15.42%	4,777,827
Feb 13, 2026	93.22	101.97	93.00	99.00	99.00	3.85%	3,692,879
Feb 12, 2026	96.50	97.98	90.11	95.33	95.33	3.06%	4,523,766
Feb 11, 2026	87.44	97.97	85.80	92.50	92.50	9.14%	5,137,249
Feb 10, 2026	79.80	86.86	77.33	84.75	84.75	6.34%	3,433,482
Feb 9, 2026	86.50	86.50	78.88	79.70	79.70	-5.01%	3,134,435
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