Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	88.02	91.88	88.02	90.55	90.55	5.16%	2,601,100
Apr 13, 2026	84.48	88.64	82.75	86.11	86.11	1.48%	2,238,359
Apr 10, 2026	88.98	90.09	84.68	84.85	84.85	-2.74%	2,045,659
Apr 9, 2026	89.06	89.72	86.28	87.24	87.24	-3.68%	2,176,975
Apr 8, 2026	83.98	91.49	82.01	90.57	90.57	15.74%	3,099,517
Apr 7, 2026	79.01	80.50	77.53	78.25	78.25	-1.26%	1,258,077
Apr 3, 2026	80.98	82.50	78.16	79.25	79.25	-0.36%	2,139,959
Apr 2, 2026	84.01	84.99	78.72	79.54	79.54	-7.45%	2,412,371
Apr 1, 2026	89.00	89.89	84.67	85.94	85.94	1.70%	2,555,991
Mar 31, 2026	88.66	89.99	84.10	84.50	84.50	-6.42%	1,975,327
Mar 30, 2026	92.00	94.03	86.20	90.30	90.30	-2.44%	2,307,597
Mar 27, 2026	87.99	95.00	86.05	92.56	92.56	4.56%	3,028,046
Mar 26, 2026	94.13	94.29	87.80	88.52	88.52	-5.02%	2,338,382
Mar 25, 2026	87.49	100.23	87.01	93.20	93.20	9.93%	4,026,017
Mar 24, 2026	86.00	86.00	80.18	84.78	84.78	3.82%	3,101,715
Mar 23, 2026	87.45	89.50	81.00	81.66	81.66	-9.57%	2,687,479
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