Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	11.53	11.95	11.47	11.90	11.90	2.94%	2,674,400
Aug 7, 2026	11.59	11.60	11.26	11.56	11.56	-0.17%	2,637,000
Aug 6, 2026	11.46	11.58	11.34	11.58	11.58	1.05%	2,367,590
Aug 5, 2026	11.54	11.59	11.27	11.46	11.46	-0.35%	3,376,250
Aug 4, 2026	11.53	11.64	11.40	11.50	11.50	0.70%	2,567,900
Aug 3, 2026	11.18	11.46	11.03	11.42	11.42	3.54%	3,137,201
Jul 31, 2026	10.70	11.12	10.70	11.03	11.03	2.60%	3,092,000
Jul 30, 2026	10.76	11.06	10.61	10.75	10.75	0.19%	3,421,900
Jul 29, 2026	10.54	10.78	10.47	10.73	10.73	1.80%	2,958,400
Jul 28, 2026	10.39	10.84	10.37	10.54	10.54	0.96%	4,122,700
Jul 27, 2026	10.10	10.48	10.05	10.44	10.44	1.95%	3,257,500
Jul 24, 2026	10.34	10.38	9.96	10.24	10.24	-1.44%	2,914,600
Jul 23, 2026	10.03	10.45	9.91	10.39	10.39	3.08%	3,520,900
Jul 22, 2026	10.19	10.33	10.00	10.08	10.08	-1.95%	4,047,000
Jul 21, 2026	10.41	10.50	9.72	10.28	10.28	-3.29%	6,015,215
Jul 20, 2026	11.02	11.17	10.21	10.63	10.63	-3.54%	4,764,800
Jul 17, 2026	11.41	11.64	10.82	11.02	11.02	-4.26%	4,271,625
Jul 16, 2026	11.28	11.69	11.28	11.51	11.51	0.88%	3,758,010
Jul 15, 2026	11.21	11.55	11.00	11.41	11.41	1.78%	4,594,000
Jul 14, 2026	10.72	11.25	10.47	11.21	11.21	4.57%	4,884,100
Jul 13, 2026	11.01	11.14	10.70	10.72	10.72	-4.11%	4,011,800
Jul 10, 2026	10.74	11.27	10.50	11.18	11.18	3.81%	4,325,000
Jul 9, 2026	10.85	11.05	10.50	10.77	10.77	-1.55%	3,349,510
Jul 8, 2026	11.13	11.16	10.77	10.94	10.94	-1.71%	2,920,910
Jul 7, 2026	11.43	11.45	11.02	11.13	11.13	-2.54%	3,817,296