Bosun Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	6.21	6.35	6.17	6.30	6.30	1.29%	4,707,400
May 27, 2026	6.33	6.36	6.14	6.22	6.22	-1.89%	5,556,500
May 26, 2026	6.50	6.51	6.28	6.34	6.34	-2.46%	5,001,200
May 25, 2026	6.53	6.62	6.43	6.50	6.50	-0.61%	4,569,500
May 22, 2026	6.40	6.61	6.34	6.54	6.54	2.83%	4,986,800
May 21, 2026	6.58	6.62	6.34	6.36	6.36	-3.20%	5,444,605
May 20, 2026	6.61	6.62	6.50	6.57	6.57	-0.61%	3,730,400
May 19, 2026	6.50	6.62	6.47	6.61	6.61	2.32%	4,779,700
May 18, 2026	6.71	6.72	6.53	6.61	6.46	-1.34%	7,552,100
May 15, 2026	6.70	6.78	6.64	6.70	6.55	-0.30%	5,210,900
May 14, 2026	6.88	6.89	6.72	6.72	6.57	-2.04%	4,642,520
May 13, 2026	6.86	6.91	6.81	6.86	6.70	0.44%	4,310,600
May 12, 2026	6.94	6.94	6.82	6.83	6.68	-1.44%	4,615,645
May 11, 2026	6.96	6.98	6.86	6.93	6.77	-0.43%	5,880,300
May 8, 2026	6.93	6.96	6.90	6.96	6.80	0.43%	3,771,813
May 7, 2026	6.96	7.02	6.92	6.93	6.77	-0.43%	5,459,635
May 6, 2026	6.95	7.00	6.90	6.96	6.80	0.14%	5,487,100
Apr 30, 2026	6.88	6.97	6.88	6.95	6.79	0.58%	4,874,800
Apr 29, 2026	6.79	6.94	6.79	6.91	6.75	1.47%	5,966,400
Apr 28, 2026	6.82	6.86	6.75	6.81	6.66	-0.73%	4,763,730
Apr 27, 2026	6.83	6.87	6.62	6.86	6.70	-	9,060,836
Apr 24, 2026	6.79	6.94	6.74	6.86	6.70	0.44%	5,211,600
Apr 23, 2026	6.84	6.89	6.79	6.83	6.68	-0.15%	4,492,300
Apr 22, 2026	6.92	6.92	6.83	6.84	6.68	-1.16%	4,726,111
Apr 21, 2026	6.98	6.98	6.86	6.92	6.76	-0.72%	4,942,382
Apr 20, 2026	6.96	6.99	6.93	6.97	6.81	-	4,143,700
Apr 17, 2026	7.00	7.07	6.94	6.97	6.81	-0.57%	6,061,602
Apr 16, 2026	6.94	7.02	6.88	7.01	6.85	1.89%	7,036,900
Apr 15, 2026	6.94	7.00	6.87	6.88	6.72	-0.86%	4,898,102
Apr 14, 2026	6.94	6.95	6.85	6.94	6.78	0.73%	3,934,501
Apr 13, 2026	6.90	6.93	6.85	6.89	6.73	-0.58%	3,771,308
Apr 10, 2026	6.91	7.02	6.91	6.93	6.77	0.58%	5,057,100
Apr 9, 2026	7.00	7.02	6.86	6.89	6.73	-1.71%	6,106,500
Apr 8, 2026	6.91	7.08	6.91	7.01	6.85	2.49%	6,431,400
Apr 7, 2026	6.69	6.85	6.66	6.84	6.68	2.40%	5,448,500
Apr 3, 2026	6.87	6.90	6.67	6.68	6.53	-2.91%	5,796,201
Apr 2, 2026	6.98	7.02	6.82	6.88	6.72	-1.43%	4,902,580
Apr 1, 2026	7.08	7.12	6.92	6.98	6.82	-0.29%	7,134,701
Mar 31, 2026	7.01	7.11	6.99	7.00	6.84	-	7,170,700
Mar 30, 2026	6.86	7.01	6.84	7.00	6.84	0.57%	6,201,586
Mar 27, 2026	6.86	6.97	6.78	6.96	6.80	1.46%	5,410,445
Mar 26, 2026	6.93	6.98	6.82	6.86	6.70	-0.72%	6,420,600
Mar 25, 2026	6.83	6.93	6.79	6.91	6.75	1.32%	8,676,260
Mar 24, 2026	6.78	6.82	6.67	6.82	6.67	3.02%	9,459,075
Mar 23, 2026	6.90	6.90	6.58	6.62	6.47	-5.43%	13,979,230
Mar 20, 2026	7.16	7.20	6.99	7.00	6.84	-1.96%	10,221,650
Mar 19, 2026	7.21	7.23	7.13	7.14	6.98	-1.92%	9,713,702
Mar 18, 2026	7.32	7.34	7.18	7.28	7.11	-0.82%	14,092,140
Mar 17, 2026	7.68	7.70	7.29	7.34	7.17	-5.17%	26,609,820
Mar 16, 2026	7.86	7.89	7.71	7.74	7.56	-1.28%	8,736,800