Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.84	11.95	11.43	11.47	11.47	-3.45%	2,985,900
Oct 26, 2026	11.89	12.08	11.70	11.88	11.88	-1.00%	2,591,300
Oct 23, 2026	11.70	12.01	11.20	12.00	12.00	-0.33%	4,310,000
Oct 22, 2026	12.35	12.43	11.91	12.04	12.04	-2.82%	2,788,900
Oct 21, 2026	12.29	12.63	12.25	12.39	12.39	0.65%	2,916,800
Oct 20, 2026	12.18	12.54	12.17	12.31	12.31	0.90%	3,135,600
Oct 19, 2026	12.50	12.59	11.88	12.20	12.20	-3.63%	3,700,200
Oct 16, 2026	12.61	12.98	12.44	12.66	12.66	1.28%	3,496,500
Oct 15, 2026	12.55	12.79	12.13	12.50	12.50	-2.80%	4,422,000
Oct 14, 2026	13.08	13.29	12.82	12.86	12.86	-2.13%	3,460,400
Oct 13, 2026	12.80	13.22	12.51	13.14	13.14	1.47%	4,437,000
Oct 12, 2026	13.21	13.56	12.90	12.95	12.95	-2.19%	3,983,000
Oct 9, 2026	13.01	13.27	12.63	13.24	13.24	1.69%	4,592,100
Oct 8, 2026	13.12	13.36	12.90	13.02	13.02	-0.84%	3,597,600
Sep 30, 2026	13.21	13.30	13.04	13.13	13.13	-0.15%	3,042,900
Sep 29, 2026	13.00	13.23	12.92	13.15	13.15	0.38%	3,474,300
Sep 28, 2026	13.01	13.19	12.85	13.10	13.10	0.38%	4,169,400
Sep 24, 2026	13.00	13.18	12.94	13.05	13.05	-0.31%	3,968,200
Sep 23, 2026	13.31	13.48	13.05	13.09	13.09	-2.24%	4,153,300
Sep 22, 2026	13.39	13.49	13.19	13.39	13.39	-0.52%	5,258,100
Sep 21, 2026	13.02	13.49	12.91	13.46	13.46	3.38%	6,332,900
Sep 18, 2026	12.84	13.10	12.72	13.02	13.02	1.24%	5,451,100
Sep 17, 2026	12.68	12.95	12.58	12.86	12.86	0.23%	6,211,545
Sep 16, 2026	12.62	12.94	12.62	12.83	12.83	0.39%	6,222,400
Sep 15, 2026	13.25	13.39	12.73	12.78	12.78	-2.29%	8,604,400
Sep 14, 2026	12.83	13.30	12.61	13.08	13.08	1.32%	10,708,500
Sep 11, 2026	13.44	13.68	12.83	12.91	12.91	-6.58%	15,027,904
Sep 10, 2026	14.37	15.11	13.76	13.82	13.82	-6.24%	20,547,409
Sep 9, 2026	14.74	15.38	14.74	14.74	14.74	-10.01%	26,720,278
Sep 8, 2026	17.38	17.38	14.91	16.38	16.38	3.67%	35,144,082
Sep 7, 2026	15.79	15.80	15.55	15.80	15.80	10.03%	5,591,732
Sep 4, 2026	12.95	14.36	12.57	14.36	14.36	10.04%	15,094,720
Sep 3, 2026	14.53	14.64	13.05	13.05	13.05	-10.00%	22,787,597
Sep 2, 2026	13.05	14.50	12.88	14.50	14.50	10.02%	8,675,831
Sep 1, 2026	12.90	13.28	12.83	13.18	13.18	2.01%	4,344,600
Aug 31, 2026	12.73	13.00	12.69	12.92	12.92	1.02%	5,245,504
Aug 28, 2026	12.60	12.92	12.45	12.79	12.79	0.47%	4,612,845
Aug 27, 2026	12.83	12.83	12.54	12.73	12.73	0.47%	4,255,345
Aug 26, 2026	12.39	12.86	12.39	12.67	12.67	1.36%	5,890,400
Aug 25, 2026	12.04	12.55	11.88	12.50	12.50	3.14%	6,521,509
Aug 24, 2026	12.30	12.50	12.03	12.12	12.12	-1.46%	10,697,533
Aug 21, 2026	11.61	12.42	11.51	12.30	12.30	3.19%	17,282,316
Aug 20, 2026	12.53	13.82	11.70	11.92	11.92	-5.10%	20,852,945
Aug 19, 2026	13.00	13.12	12.17	12.56	12.56	-6.89%	14,084,389
Aug 18, 2026	12.21	13.49	12.21	13.49	13.49	10.03%	4,622,557
Aug 17, 2026	11.99	12.42	11.85	12.26	12.26	1.66%	3,026,900
Aug 14, 2026	11.97	12.06	11.80	12.06	12.06	0.58%	2,422,791
Aug 13, 2026	12.12	12.16	11.95	11.99	11.99	-1.40%	2,727,158
Aug 12, 2026	11.98	12.20	11.86	12.16	12.16	1.33%	2,777,308
Aug 11, 2026	11.91	12.08	11.70	12.00	12.00	0.84%	3,219,800