Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	57.90	59.50	56.97	58.01	58.01	1.95%	756,832
Nov 12, 2026	59.95	59.95	56.70	56.90	56.90	-3.20%	457,420
Nov 11, 2026	57.81	58.97	57.56	58.78	58.78	1.68%	326,240
Nov 10, 2026	57.29	58.22	57.01	57.81	57.81	2.30%	296,029
Nov 9, 2026	58.61	58.69	56.50	56.51	56.51	-1.46%	449,955
Nov 6, 2026	58.30	58.99	57.01	57.35	57.35	-3.78%	500,553
Nov 5, 2026	57.06	60.50	56.79	59.60	59.60	4.20%	663,336
Nov 4, 2026	54.46	58.49	54.46	57.20	57.20	2.34%	544,400
Nov 3, 2026	57.98	57.98	55.48	55.89	55.89	-2.56%	536,535
Nov 2, 2026	56.46	58.20	54.03	57.36	57.36	2.43%	580,513
Oct 30, 2026	55.99	59.10	55.97	56.00	56.00	-2.98%	727,436
Oct 29, 2026	59.87	60.44	57.71	57.72	57.72	-4.39%	702,421
Oct 28, 2026	60.95	62.19	59.80	60.37	60.37	0.38%	643,089
Oct 27, 2026	62.99	63.72	60.13	60.14	60.14	-3.81%	589,020
Oct 26, 2026	61.79	64.60	60.60	62.52	62.52	0.08%	1,032,240
Oct 23, 2026	56.56	63.38	56.50	62.47	62.47	6.70%	1,193,515
Oct 22, 2026	59.38	61.97	58.50	58.55	58.55	-1.84%	752,202
Oct 21, 2026	59.00	60.62	57.86	59.65	59.65	2.37%	886,934
Oct 20, 2026	55.87	58.48	55.40	58.27	58.27	4.30%	420,189
Oct 19, 2026	54.22	56.68	53.91	55.87	55.87	-0.37%	439,558
Oct 16, 2026	55.83	56.39	54.66	56.08	56.08	1.96%	478,769
Oct 15, 2026	56.89	56.99	54.40	55.00	55.00	-3.95%	451,888
Oct 14, 2026	59.38	59.38	56.45	57.26	57.26	-2.93%	266,971
Oct 13, 2026	57.00	59.50	55.60	58.99	58.99	1.60%	648,791
Oct 12, 2026	58.98	59.49	57.46	58.06	58.06	-1.54%	446,551
Oct 9, 2026	57.74	59.30	54.42	58.97	58.97	3.02%	846,967
Oct 8, 2026	58.45	59.89	57.06	57.24	57.24	-2.07%	484,105
Sep 30, 2026	61.15	61.32	58.13	58.45	58.45	-3.16%	495,483
Sep 29, 2026	59.50	60.71	58.00	60.36	60.36	3.64%	432,480
Sep 28, 2026	60.23	60.56	57.45	58.24	58.24	-3.85%	488,594
Sep 24, 2026	61.90	62.15	60.51	60.57	60.57	-2.57%	337,500
Sep 23, 2026	62.78	63.59	61.73	62.17	62.17	-1.85%	427,644
Sep 22, 2026	61.67	65.25	61.67	63.34	63.34	3.46%	747,601
Sep 21, 2026	62.33	62.33	60.80	61.22	61.22	-0.18%	380,959
Sep 18, 2026	60.48	61.86	60.48	61.33	61.33	2.00%	544,006
Sep 17, 2026	60.77	61.53	59.48	60.13	60.13	-0.94%	392,603
Sep 16, 2026	60.20	61.10	58.64	60.70	60.70	1.39%	345,345
Sep 15, 2026	61.40	62.77	59.81	59.87	59.87	-2.59%	415,679
Sep 14, 2026	59.59	62.37	59.59	61.46	61.46	3.47%	539,128
Sep 11, 2026	60.50	60.80	58.00	59.40	59.40	-3.15%	490,271
Sep 10, 2026	62.27	62.40	61.10	61.33	61.33	-1.86%	413,957
Sep 9, 2026	65.97	65.97	62.08	62.49	62.49	-3.94%	696,077
Sep 8, 2026	65.50	66.99	65.05	65.05	65.05	-1.59%	559,282
Sep 7, 2026	65.08	67.13	65.00	66.10	66.10	0.21%	799,044
Sep 4, 2026	67.44	71.62	65.05	65.96	65.96	-0.59%	1,184,468
Sep 3, 2026	69.03	71.23	66.28	66.35	66.35	-3.08%	1,093,839
Sep 2, 2026	64.47	69.18	63.13	68.46	68.46	5.11%	1,461,488
Sep 1, 2026	66.15	66.15	64.00	65.13	65.13	-0.03%	566,122
Aug 31, 2026	63.50	65.59	61.88	65.15	65.15	0.23%	706,573
Aug 28, 2026	65.08	67.22	64.77	65.00	65.00	-0.12%	915,706