Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	88.90	97.55	88.90	95.40	95.40	10.83%	3,587,868
Apr 30, 2026	85.93	87.99	84.50	86.08	86.08	-0.14%	1,443,241
Apr 29, 2026	82.80	88.60	82.32	86.20	86.20	2.56%	1,701,418
Apr 28, 2026	87.06	87.90	83.54	84.05	84.05	-6.46%	2,199,386
Apr 27, 2026	90.34	91.45	88.66	89.85	89.85	-2.34%	1,886,029
Apr 24, 2026	93.39	94.80	88.80	92.00	92.00	-2.17%	2,357,901
Apr 23, 2026	93.50	97.58	92.80	94.04	94.04	-2.24%	2,357,020
Apr 22, 2026	86.56	97.50	84.35	96.19	96.19	11.40%	4,162,682
Apr 21, 2026	89.55	89.55	84.11	86.35	86.35	-2.26%	1,733,455
Apr 20, 2026	88.70	91.10	87.70	88.35	88.35	-1.37%	1,959,190
Apr 17, 2026	90.80	91.50	88.54	89.58	89.58	-2.43%	2,228,578
Apr 16, 2026	90.53	94.33	89.50	91.81	91.81	2.93%	2,755,453
Apr 15, 2026	91.15	93.33	88.10	89.20	89.20	-1.49%	2,355,486
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