Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	14.18	14.41	14.06	14.33	14.33	1.13%	2,783,900
Jan 22, 2026	14.17	14.25	13.91	14.17	14.17	1.14%	2,609,300
Jan 21, 2026	13.78	14.01	13.65	14.01	14.01	1.45%	2,973,100
Jan 20, 2026	13.88	14.00	13.64	13.81	13.81	-	2,803,300
Jan 19, 2026	13.48	13.84	13.39	13.81	13.81	2.52%	3,392,496
Jan 16, 2026	13.67	13.67	13.40	13.47	13.47	-1.03%	3,340,500
Jan 15, 2026	13.45	13.69	13.30	13.61	13.61	1.19%	3,516,950
Jan 14, 2026	13.34	13.53	13.19	13.45	13.45	0.82%	3,645,555
Jan 13, 2026	13.30	13.60	13.16	13.34	13.34	0.38%	3,665,955
Jan 12, 2026	13.24	13.35	13.13	13.29	13.29	0.61%	3,054,037
Jan 9, 2026	13.17	13.24	13.03	13.21	13.21	0.38%	2,837,100
Jan 8, 2026	13.03	13.20	12.86	13.16	13.16	0.92%	3,112,500
Jan 7, 2026	13.19	13.25	12.97	13.04	13.04	-1.14%	2,784,000
Jan 6, 2026	13.22	13.34	13.06	13.19	13.19	-0.23%	3,577,000
Jan 5, 2026	13.35	13.48	13.06	13.22	13.22	-1.12%	5,506,946
Dec 31, 2025	13.30	13.38	13.00	13.37	13.37	0.91%	2,430,900
Dec 30, 2025	13.35	13.40	13.10	13.25	13.25	-1.27%	2,255,746
Dec 29, 2025	13.34	13.42	13.20	13.42	13.42	0.68%	2,796,146
Dec 26, 2025	13.56	13.60	13.30	13.33	13.33	-1.48%	2,306,700
Dec 25, 2025	13.38	13.54	13.27	13.53	13.53	1.12%	2,715,100
Dec 24, 2025	13.25	13.42	13.19	13.38	13.38	0.60%	2,450,800
Dec 23, 2025	13.40	13.50	13.14	13.30	13.30	-0.67%	2,788,900
Dec 22, 2025	13.55	13.60	13.30	13.39	13.39	-1.40%	3,270,400
Dec 19, 2025	13.14	13.58	12.98	13.58	13.58	3.98%	3,314,600
Dec 18, 2025	12.78	13.18	12.70	13.06	13.06	1.56%	2,662,746
Dec 17, 2025	12.80	13.00	12.50	12.86	12.86	0.63%	2,894,500
Dec 16, 2025	12.86	13.02	12.70	12.78	12.78	-0.70%	2,568,200
Dec 15, 2025	12.70	13.05	12.55	12.87	12.87	0.86%	2,740,144
Dec 12, 2025	13.03	13.22	12.62	12.76	12.76	-1.69%	4,038,701
Dec 11, 2025	13.58	13.62	12.95	12.98	12.98	-4.42%	4,572,800
Dec 10, 2025	14.03	14.03	13.50	13.58	13.58	-2.51%	3,076,900
Dec 9, 2025	14.15	14.20	13.86	13.93	13.93	-1.55%	3,118,900
Dec 8, 2025	13.97	14.35	13.97	14.15	14.15	1.14%	4,435,400
Dec 5, 2025	13.58	14.01	13.54	13.99	13.99	2.04%	3,587,000
Dec 4, 2025	13.89	13.90	13.46	13.71	13.71	-0.80%	3,644,700
Dec 3, 2025	14.02	14.14	13.70	13.82	13.82	-1.85%	4,090,700
Dec 2, 2025	14.10	14.16	13.81	14.08	14.08	-0.91%	3,603,609
Dec 1, 2025	14.37	14.58	13.08	14.21	14.21	-0.91%	5,426,600
Nov 28, 2025	13.80	14.38	13.66	14.34	14.34	3.17%	4,621,300
Nov 27, 2025	13.76	13.93	13.55	13.90	13.90	0.14%	3,099,600
Nov 26, 2025	14.20	14.27	13.60	13.88	13.88	-2.25%	5,414,722
Nov 25, 2025	14.34	15.68	13.93	14.20	14.20	-0.35%	6,768,928
Nov 24, 2025	13.74	14.43	13.74	14.25	14.25	3.71%	4,664,795
Nov 21, 2025	14.23	14.49	13.51	13.74	13.74	-4.38%	4,015,896
Nov 20, 2025	14.52	14.66	14.17	14.37	14.37	-0.48%	4,438,100
Nov 19, 2025	14.69	14.79	14.07	14.44	14.44	-2.63%	3,777,200
Nov 18, 2025	14.80	14.90	14.55	14.83	14.83	0.20%	3,104,900
Nov 17, 2025	14.76	14.90	14.64	14.80	14.80	0.27%	2,462,900
Nov 14, 2025	14.72	14.92	14.62	14.76	14.76	0.48%	2,651,600
Nov 13, 2025	14.68	14.74	14.40	14.69	14.69	0.20%	2,764,000