Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	11.61	11.80	11.34	11.42	11.42	-1.38%	3,761,786
Jul 3, 2026	11.50	11.68	11.32	11.58	11.58	0.70%	4,976,941
Jul 2, 2026	11.43	11.75	10.89	11.50	11.50	0.61%	5,760,199
Jul 1, 2026	10.82	11.64	10.71	11.43	11.43	5.44%	6,660,001
Jun 30, 2026	11.02	11.17	10.67	10.84	10.84	-1.90%	4,282,997
Jun 29, 2026	11.13	11.13	10.50	11.05	11.05	-0.45%	5,488,700
Jun 26, 2026	11.28	11.32	10.88	11.10	11.10	-1.86%	4,059,786
Jun 25, 2026	11.58	11.64	11.15	11.31	11.31	-3.00%	3,971,400
Jun 24, 2026	12.17	12.35	11.55	11.66	11.66	-4.03%	4,314,796
Jun 23, 2026	12.07	12.44	11.98	12.15	12.15	0.41%	3,237,200
Jun 22, 2026	11.95	12.10	11.63	12.10	12.10	0.25%	3,062,209
Jun 18, 2026	12.02	12.23	11.88	12.07	12.07	-0.58%	3,946,500
Jun 17, 2026	12.41	12.49	12.04	12.14	12.14	-3.19%	4,267,000
Jun 16, 2026	12.40	12.59	12.11	12.54	12.54	-0.16%	4,337,212
Jun 15, 2026	12.89	13.10	12.40	12.56	12.56	-2.26%	4,358,700
Jun 12, 2026	12.90	13.10	12.55	12.85	12.85	0.16%	3,316,044
Jun 11, 2026	12.85	13.02	12.65	12.83	12.83	-2.14%	3,348,544
Jun 10, 2026	13.11	13.32	12.77	13.11	13.11	-0.53%	3,788,700
Jun 9, 2026	13.65	13.74	12.99	13.18	13.18	-2.08%	5,610,100
Jun 8, 2026	13.57	14.55	13.15	13.46	13.46	-2.96%	6,008,900
Jun 5, 2026	13.80	14.06	13.27	13.87	13.87	1.54%	5,930,415
Jun 4, 2026	14.06	14.30	13.46	13.66	13.66	-3.53%	5,724,296
Jun 3, 2026	14.34	14.68	14.01	14.16	14.16	-1.60%	6,488,537
Jun 2, 2026	14.69	15.09	13.94	14.39	14.39	-2.51%	10,494,000
Jun 1, 2026	13.56	14.94	13.56	14.76	14.76	-0.94%	15,492,200
May 29, 2026	16.50	16.94	14.90	14.90	14.90	-9.97%	12,845,050
May 28, 2026	16.44	17.34	15.63	16.55	16.55	-1.19%	22,659,250
May 27, 2026	16.75	17.71	16.75	16.75	16.75	-9.99%	13,036,100
May 26, 2026	16.92	18.61	16.70	18.61	18.61	9.99%	14,910,840
May 25, 2026	17.00	17.03	16.21	16.92	16.92	2.48%	19,468,040
May 22, 2026	15.22	16.51	15.05	16.51	16.51	9.99%	8,720,045
May 21, 2026	15.43	15.52	14.92	15.01	15.01	-2.60%	6,791,400
May 20, 2026	15.50	15.56	15.25	15.41	15.41	-0.58%	2,722,400
May 19, 2026	15.59	15.86	15.25	15.50	15.50	-0.45%	4,063,700
May 18, 2026	15.51	15.64	15.12	15.57	15.57	0.06%	4,018,300
May 15, 2026	15.68	15.90	15.22	15.56	15.56	-2.20%	6,501,700
May 14, 2026	15.44	16.11	15.01	15.91	15.91	4.33%	7,636,600
May 13, 2026	15.49	15.54	15.09	15.25	15.25	-0.65%	4,158,200
May 12, 2026	15.54	15.66	15.08	15.35	15.35	-1.41%	5,769,500
May 11, 2026	15.22	15.65	15.17	15.57	15.57	1.90%	5,644,419
May 8, 2026	15.14	15.28	15.01	15.28	15.28	0.99%	3,392,615
May 7, 2026	15.43	15.46	15.05	15.13	15.13	-1.94%	4,236,500
May 6, 2026	15.60	15.74	15.22	15.43	15.43	-0.45%	6,486,100
Apr 30, 2026	15.42	15.65	15.27	15.50	15.50	1.17%	6,181,836
Apr 29, 2026	15.06	15.47	15.01	15.32	15.32	1.66%	7,651,996
Apr 28, 2026	14.80	15.30	14.70	15.07	15.07	2.87%	8,522,700