BOE HC SemiTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	10.88	11.05	10.70	10.87	10.87	-0.64%	31,726,667
Sep 28, 2026	11.56	11.76	10.81	10.94	10.94	-5.36%	44,269,021
Sep 24, 2026	11.86	11.98	11.49	11.56	11.56	-3.59%	41,637,344
Sep 23, 2026	11.98	12.35	11.79	11.99	11.99	1.27%	54,518,050
Sep 22, 2026	12.27	12.29	11.79	11.84	11.84	-1.58%	55,745,810
Sep 21, 2026	11.62	12.18	11.61	12.03	12.03	5.07%	76,004,168
Sep 18, 2026	11.45	11.50	11.23	11.45	11.45	1.15%	57,564,990
Sep 17, 2026	11.02	11.52	10.92	11.32	11.32	2.72%	74,002,685
Sep 16, 2026	10.52	11.14	10.43	11.02	11.02	4.65%	46,899,460
Sep 15, 2026	10.45	10.70	10.38	10.53	10.53	-0.38%	26,929,510
Sep 14, 2026	10.31	10.61	10.15	10.57	10.57	0.57%	35,028,090
Sep 11, 2026	10.62	10.66	10.16	10.51	10.51	-2.69%	50,369,811
Sep 10, 2026	10.97	11.04	10.78	10.80	10.80	-2.09%	34,890,546
Sep 9, 2026	11.45	11.52	10.97	11.03	11.03	-2.56%	57,431,316
Sep 8, 2026	11.04	11.88	10.84	11.32	11.32	3.10%	107,617,443
Sep 7, 2026	10.96	11.14	10.89	10.98	10.98	1.76%	46,729,872
Sep 4, 2026	11.26	11.52	10.60	10.79	10.79	-3.83%	51,338,429
Sep 3, 2026	11.33	11.56	11.02	11.22	11.22	0.27%	43,604,445
Sep 2, 2026	11.36	11.38	11.12	11.19	11.19	-2.70%	43,265,495
Sep 1, 2026	12.00	12.03	11.39	11.50	11.50	-4.49%	52,974,350
Aug 31, 2026	11.55	12.08	11.50	12.04	12.04	1.95%	52,438,460
Aug 28, 2026	11.96	12.33	11.80	11.81	11.81	-1.83%	58,192,395
Aug 27, 2026	11.57	12.21	11.52	12.03	12.03	3.00%	80,575,702
Aug 26, 2026	11.32	12.06	11.30	11.68	11.68	2.82%	89,918,846
Aug 25, 2026	11.01	11.48	10.85	11.36	11.36	-4.54%	82,989,050
Aug 24, 2026	12.40	12.48	11.60	11.90	11.90	-7.47%	104,771,169
Aug 21, 2026	12.01	13.00	11.70	12.86	12.86	6.28%	113,014,280
Aug 20, 2026	11.77	12.34	11.59	12.10	12.10	4.04%	56,782,595
Aug 19, 2026	12.34	12.49	11.57	11.63	11.63	-10.19%	71,111,699
Aug 18, 2026	12.70	13.10	12.46	12.95	12.95	1.65%	66,448,917
Aug 17, 2026	12.24	12.78	12.16	12.74	12.74	4.00%	54,470,473
Aug 14, 2026	12.00	12.29	11.90	12.25	12.25	2.34%	36,756,083
Aug 13, 2026	12.37	12.47	11.96	11.97	11.97	-2.13%	45,237,087
Aug 12, 2026	12.06	12.26	11.95	12.23	12.23	1.58%	41,520,222
Aug 11, 2026	11.87	12.37	11.79	12.04	12.04	0.33%	49,912,569
Aug 10, 2026	12.29	12.38	11.77	12.00	12.00	-2.20%	54,079,035
Aug 7, 2026	12.09	12.40	11.68	12.27	12.27	3.28%	69,274,581
Aug 6, 2026	11.55	12.02	11.32	11.88	11.88	1.97%	68,957,996
Aug 5, 2026	10.91	11.82	10.91	11.65	11.65	5.62%	75,154,365
Aug 4, 2026	10.50	11.19	10.48	11.03	11.03	5.96%	73,256,602
Aug 3, 2026	10.30	10.48	10.16	10.41	10.41	0.19%	48,602,280
Jul 31, 2026	10.81	11.08	10.38	10.39	10.39	4.00%	82,581,793
Jul 30, 2026	10.64	10.74	9.95	9.99	9.99	-7.33%	71,987,132
Jul 29, 2026	10.81	11.00	10.21	10.78	10.78	-0.92%	68,196,901
Jul 28, 2026	11.31	11.62	10.79	10.88	10.88	-6.04%	58,594,509
Jul 27, 2026	11.10	11.59	10.84	11.58	11.58	4.04%	54,757,125
Jul 24, 2026	11.20	11.54	10.99	11.13	11.13	-3.13%	52,080,911
Jul 23, 2026	11.42	11.79	11.26	11.49	11.49	0.61%	53,547,107
Jul 22, 2026	11.88	12.18	11.35	11.42	11.42	-5.62%	79,122,601
Jul 21, 2026	11.04	12.12	10.15	12.10	12.10	11.73%	108,564,000