Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	14.08	14.19	13.49	13.66	13.66	-2.98%	3,815,850
Apr 1, 2026	14.04	14.18	13.79	14.08	14.08	1.44%	3,079,226
Mar 31, 2026	14.29	14.38	13.81	13.88	13.88	-2.53%	3,086,800
Mar 30, 2026	13.84	14.24	13.83	14.24	14.24	2.08%	4,254,705
Mar 27, 2026	13.41	13.95	13.14	13.95	13.95	3.79%	4,192,000
Mar 26, 2026	13.52	13.74	13.23	13.44	13.44	-0.30%	3,315,100
Mar 25, 2026	13.25	13.59	13.20	13.48	13.48	2.43%	4,581,396
Mar 24, 2026	13.00	13.16	12.45	13.16	13.16	5.79%	7,015,600
Mar 23, 2026	13.19	13.24	12.34	12.44	12.44	-6.89%	8,383,961
Mar 20, 2026	14.04	14.30	13.28	13.36	13.36	-4.64%	8,407,000
Mar 19, 2026	13.98	14.38	13.93	14.01	14.01	-0.14%	8,930,000
Mar 18, 2026	13.90	14.37	13.73	14.03	14.03	-0.36%	10,252,000
Mar 17, 2026	13.89	14.25	13.53	14.08	14.08	-2.90%	16,709,505
Mar 16, 2026	17.34	17.34	14.18	14.50	14.50	-7.99%	25,116,660
Mar 13, 2026	14.29	15.76	14.19	15.76	15.76	9.98%	5,937,300
Mar 12, 2026	14.52	14.57	14.06	14.33	14.33	-1.17%	3,028,800
Mar 11, 2026	14.72	14.82	14.39	14.50	14.50	-1.23%	3,335,000
Mar 10, 2026	14.55	14.68	14.30	14.68	14.68	0.89%	4,883,000
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