Bonree Data Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	89.26	91.33	84.50	85.56	85.56	-5.02%	2,140,928
May 26, 2026	94.00	94.00	87.68	90.08	90.08	-4.93%	2,080,363
May 25, 2026	98.81	98.81	92.34	94.75	94.75	-2.35%	2,356,001
May 22, 2026	92.00	98.27	89.60	97.03	97.03	7.04%	2,661,260
May 21, 2026	96.00	98.99	90.00	90.65	90.65	-6.82%	2,672,185
May 20, 2026	100.55	103.98	96.00	97.28	97.28	-3.67%	2,825,030
May 19, 2026	92.00	101.00	91.01	100.99	100.99	9.55%	4,293,107
May 18, 2026	90.00	92.83	89.17	92.19	92.19	-0.03%	2,213,808
May 15, 2026	90.26	94.04	88.26	92.22	92.22	1.90%	3,317,814
May 14, 2026	98.99	100.80	90.50	90.50	90.50	-8.31%	4,116,951
May 13, 2026	98.41	101.70	95.88	98.70	98.70	-1.70%	3,812,177
May 12, 2026	99.50	105.00	98.07	100.41	100.41	-0.98%	3,771,756
May 11, 2026	103.00	104.49	99.02	101.40	101.40	-3.61%	4,606,585
May 8, 2026	112.06	117.00	102.52	105.20	105.20	7.07%	7,645,824
May 7, 2026	97.66	100.48	94.13	98.25	98.25	2.99%	2,794,870
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