Boen Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	14.50	14.69	14.20	14.65	14.65	1.24%	5,740,300
Apr 24, 2026	14.39	14.75	14.36	14.47	14.47	-0.21%	6,800,200
Apr 23, 2026	14.93	15.06	14.45	14.50	14.50	-2.88%	7,913,199
Apr 22, 2026	15.08	15.29	14.66	14.93	14.93	-1.39%	14,374,440
Apr 21, 2026	15.00	16.47	14.82	15.14	15.14	-3.13%	23,360,700
Apr 20, 2026	14.09	15.63	14.09	15.63	15.63	9.99%	9,853,100
Apr 17, 2026	14.32	14.32	14.02	14.21	14.21	-0.42%	2,863,400
Apr 16, 2026	13.95	14.27	13.83	14.27	14.27	2.22%	3,268,800
Apr 15, 2026	14.16	14.20	13.90	13.96	13.96	-1.48%	2,658,500
Apr 14, 2026	14.28	14.28	13.92	14.17	14.17	0.35%	3,031,099
Apr 13, 2026	13.98	14.13	13.78	14.12	14.12	1.22%	2,491,700
Apr 10, 2026	13.87	14.05	13.73	13.95	13.95	0.79%	2,451,999
Apr 9, 2026	14.09	14.15	13.71	13.84	13.84	-1.77%	2,462,100
Apr 8, 2026	13.89	14.13	13.55	14.09	14.09	3.53%	3,657,100
Apr 7, 2026	12.66	13.80	12.66	13.61	13.61	3.81%	4,390,500
Apr 3, 2026	13.69	13.72	13.00	13.11	13.11	-4.03%	3,626,950
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%	16,709,500
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