Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	14.50	14.73	14.21	14.55	14.55	0.34%	4,395,798
Mar 6, 2026	13.82	14.52	13.77	14.50	14.50	4.62%	3,766,190
Mar 5, 2026	14.05	14.12	13.75	13.86	13.86	0.51%	2,725,190
Mar 4, 2026	13.74	13.96	13.52	13.79	13.79	-0.58%	4,028,605
Mar 3, 2026	14.14	14.26	13.80	13.87	13.87	-1.91%	3,722,808
Mar 2, 2026	14.48	14.53	13.89	14.14	14.14	-2.95%	4,585,299
Feb 27, 2026	14.44	14.60	14.40	14.57	14.57	0.83%	3,008,800
Feb 26, 2026	14.66	14.74	14.39	14.45	14.45	-0.76%	3,980,100
Feb 25, 2026	14.56	14.79	14.44	14.56	14.56	-	7,968,600
Feb 24, 2026	14.85	16.30	14.38	14.56	14.56	-1.75%	11,692,790
Feb 13, 2026	14.77	14.95	14.65	14.82	14.82	0.47%	2,891,000
Feb 12, 2026	15.10	15.10	14.68	14.75	14.75	-1.73%	2,858,400
Feb 11, 2026	15.07	15.17	14.84	15.01	15.01	0.13%	2,970,900
Feb 10, 2026	14.97	15.32	14.90	14.99	14.99	-2.54%	4,393,485
Feb 9, 2026	14.92	15.40	14.81	15.38	15.38	3.29%	5,284,336
Feb 6, 2026	14.62	15.02	14.45	14.89	14.89	1.78%	3,977,800
Feb 5, 2026	14.52	14.85	14.32	14.63	14.63	1.18%	3,406,200
Feb 4, 2026	14.26	14.55	14.14	14.46	14.46	1.90%	4,325,953
Feb 3, 2026	14.08	14.22	13.60	14.19	14.19	1.28%	4,126,696
Feb 2, 2026	14.20	14.40	13.96	14.01	14.01	-0.64%	5,732,000
Jan 30, 2026	13.82	14.14	13.52	14.10	14.10	1.15%	4,073,000
Jan 29, 2026	13.91	14.05	13.71	13.94	13.94	0.43%	3,331,617
Jan 28, 2026	14.13	14.17	13.80	13.88	13.88	-1.98%	2,956,463
Jan 27, 2026	14.33	14.34	13.81	14.16	14.16	-1.39%	4,048,800
Jan 26, 2026	14.31	14.48	14.20	14.36	14.36	0.21%	3,473,337
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