Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	66.13	66.80	64.61	65.73	65.73	0.38%	307,737
Aug 19, 2026	69.98	69.98	65.00	65.48	65.48	-6.19%	915,314
Aug 18, 2026	70.45	70.50	68.30	69.80	69.80	-1.38%	746,056
Aug 17, 2026	70.59	71.10	68.77	70.78	70.78	0.37%	962,642
Aug 14, 2026	75.00	75.00	69.11	70.52	70.52	-4.91%	1,640,803
Aug 13, 2026	70.25	76.24	70.25	74.16	74.16	2.64%	1,931,768
Aug 12, 2026	72.22	73.27	71.23	72.25	72.25	-0.86%	765,971
Aug 11, 2026	70.71	73.45	69.58	72.88	72.88	3.80%	1,394,907
Aug 10, 2026	68.93	72.23	68.80	70.21	70.21	1.98%	1,468,166
Aug 7, 2026	71.90	73.00	67.02	68.85	68.85	-6.07%	1,972,660
Aug 6, 2026	70.35	73.30	69.42	73.30	73.30	3.28%	1,386,494
Aug 5, 2026	70.50	72.80	68.48	70.97	70.97	2.37%	1,290,703
Aug 4, 2026	66.42	70.00	66.37	69.33	69.33	5.01%	1,083,295
Aug 3, 2026	63.71	66.51	63.00	66.02	66.02	2.58%	1,046,602
Jul 31, 2026	59.99	67.23	59.99	64.36	64.36	9.46%	1,343,431
Jul 30, 2026	61.10	63.85	58.58	58.80	58.80	-2.24%	787,270
Jul 29, 2026	59.61	60.25	57.90	60.15	60.15	0.91%	564,864
Jul 28, 2026	59.83	62.23	59.23	59.61	59.61	-2.53%	459,807
Jul 27, 2026	61.00	61.60	59.47	61.16	61.16	2.72%	462,430
Jul 24, 2026	59.50	61.17	58.51	59.54	59.54	-2.89%	713,739
Jul 23, 2026	61.71	62.69	59.51	61.31	61.31	-0.47%	644,622
Jul 22, 2026	61.97	64.34	60.50	61.60	61.60	-2.00%	817,412
Jul 21, 2026	62.00	64.60	56.90	62.86	62.86	1.40%	1,100,176
Jul 20, 2026	67.00	67.50	61.55	61.99	61.99	-5.93%	1,277,575
Jul 17, 2026	69.67	71.52	65.63	65.90	65.90	-5.71%	1,222,539
Jul 16, 2026	70.40	72.00	69.66	69.89	69.89	-1.12%	635,441
Jul 15, 2026	72.70	73.90	69.86	70.68	70.68	-3.03%	585,665
Jul 14, 2026	71.00	73.70	69.66	72.89	72.89	-0.07%	977,943
Jul 13, 2026	75.13	76.50	72.80	72.94	72.94	-4.65%	1,279,359
Jul 10, 2026	78.00	81.78	76.50	76.50	76.50	-3.14%	1,422,377
Jul 9, 2026	76.60	79.10	74.77	78.98	78.98	3.44%	1,137,684
Jul 8, 2026	76.96	78.94	75.00	76.35	76.35	0.46%	1,145,867
Jul 7, 2026	78.00	79.42	75.55	76.00	76.00	-2.69%	1,440,064
Jul 6, 2026	80.13	81.07	77.50	78.10	78.10	-3.28%	1,205,317
Jul 3, 2026	82.96	84.14	80.00	80.75	80.75	-1.40%	1,761,752
Jul 2, 2026	86.66	86.66	81.90	81.90	81.90	-3.65%	2,241,320
Jul 1, 2026	76.00	85.97	75.69	85.00	85.00	10.82%	3,001,738
Jun 30, 2026	74.38	77.57	72.58	76.70	76.70	3.12%	1,546,185
Jun 29, 2026	74.06	75.96	71.88	74.38	74.38	0.43%	1,342,271
Jun 26, 2026	77.22	77.22	73.27	74.06	74.06	-4.77%	1,528,178
Jun 25, 2026	80.41	81.23	75.91	77.77	77.77	-4.19%	1,756,662
Jun 24, 2026	83.67	83.67	79.23	81.17	81.17	-1.97%	1,295,473
Jun 23, 2026	85.85	85.85	81.91	82.80	82.80	-3.41%	1,227,293
Jun 22, 2026	88.43	88.43	82.20	85.72	85.72	-1.13%	1,686,628
Jun 18, 2026	89.67	92.12	86.59	86.70	86.70	-2.60%	1,675,672
Jun 17, 2026	89.00	91.20	86.51	89.01	89.01	-0.84%	1,680,047
Jun 16, 2026	86.00	92.77	85.05	89.76	89.76	4.06%	2,258,125
Jun 15, 2026	83.99	86.48	82.39	86.26	86.26	2.36%	1,518,014
Jun 12, 2026	83.25	88.45	83.25	84.27	84.27	2.69%	1,805,291
Jun 11, 2026	82.88	83.77	79.40	82.06	82.06	-2.05%	1,653,930