BOE HC SemiTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	18.20	18.20	16.24	16.43	-	-2.90%	82,638,588
May 27, 2026	16.90	17.95	16.54	16.92	16.92	-0.82%	161,805,700
May 26, 2026	17.08	18.09	16.77	17.06	17.06	-3.51%	190,614,900
May 25, 2026	18.71	18.90	17.34	17.68	17.68	-5.45%	192,118,900
May 22, 2026	18.20	19.59	17.34	18.70	18.70	-0.16%	276,537,500
May 21, 2026	20.46	20.46	18.46	18.73	18.73	9.85%	329,994,400
May 20, 2026	16.13	17.39	15.80	17.05	17.05	2.22%	166,009,800
May 19, 2026	16.05	16.73	15.41	16.68	16.68	0.79%	140,274,000
May 18, 2026	16.89	17.13	16.02	16.55	16.55	-6.13%	178,603,700
May 15, 2026	16.29	17.88	15.30	17.63	17.63	7.50%	232,311,400
May 14, 2026	14.78	17.12	14.78	16.40	16.40	11.56%	178,398,600
May 13, 2026	14.40	15.09	14.28	14.70	14.70	-0.61%	109,419,500
May 12, 2026	14.07	15.00	13.65	14.79	14.79	6.17%	154,910,000
May 11, 2026	13.70	14.44	13.50	13.93	13.93	4.89%	130,682,100
May 8, 2026	12.57	13.40	12.50	13.28	13.28	4.16%	115,661,000
May 7, 2026	12.41	13.40	12.33	12.75	12.75	3.74%	151,204,800
May 6, 2026	12.13	12.70	11.96	12.29	12.29	1.57%	144,802,800
Apr 30, 2026	11.30	12.34	11.08	12.10	12.10	5.13%	154,267,000
Apr 29, 2026	11.32	11.98	11.20	11.51	11.51	6.67%	156,645,400
Apr 28, 2026	11.23	11.26	10.68	10.79	10.79	-3.83%	67,177,680
Apr 27, 2026	10.83	11.60	10.82	11.22	11.22	3.70%	78,990,370
Apr 24, 2026	10.52	11.11	10.45	10.82	10.82	1.41%	81,603,990
Apr 23, 2026	11.08	11.18	10.53	10.67	10.67	-4.73%	86,448,180
Apr 22, 2026	10.93	11.44	10.79	11.20	11.20	3.23%	100,869,900
Apr 21, 2026	10.70	11.24	10.62	10.85	10.85	-0.46%	92,445,090
Apr 20, 2026	10.20	11.06	10.16	10.90	10.90	6.24%	124,184,500
Apr 17, 2026	9.87	10.49	9.85	10.26	10.26	3.32%	97,224,270
Apr 16, 2026	10.06	10.08	9.80	9.93	9.93	0.51%	40,965,220
Apr 15, 2026	10.00	10.15	9.83	9.88	9.88	-1.00%	49,451,600
Apr 14, 2026	10.15	10.15	9.88	9.98	9.98	-0.70%	49,413,240
Apr 13, 2026	9.84	10.15	9.75	10.05	10.05	1.62%	50,376,340
Apr 10, 2026	10.15	10.18	9.88	9.89	9.89	-1.00%	57,472,140
Apr 9, 2026	9.70	10.18	9.66	9.99	9.99	-0.30%	61,715,550
Apr 8, 2026	9.70	10.13	9.52	10.02	10.02	8.44%	94,485,380
Apr 7, 2026	9.31	9.53	9.11	9.24	9.24	-0.65%	53,879,860
Apr 3, 2026	9.55	9.76	9.28	9.30	9.30	-1.69%	66,793,150
Apr 2, 2026	9.66	9.92	9.38	9.46	9.46	-3.07%	53,484,470
Apr 1, 2026	9.89	10.25	9.65	9.76	9.76	1.24%	78,993,040
Mar 31, 2026	9.99	9.99	9.55	9.64	9.64	-2.72%	47,988,100
Mar 30, 2026	9.76	9.97	9.42	9.91	9.91	-0.30%	58,235,940
Mar 27, 2026	9.70	10.05	9.47	9.94	9.94	1.64%	64,047,780
Mar 26, 2026	10.34	10.39	9.72	9.78	9.78	-4.21%	80,688,870
Mar 25, 2026	10.34	10.83	10.16	10.21	10.21	0.39%	108,691,300
Mar 24, 2026	10.13	10.19	9.68	10.17	10.17	3.35%	99,067,880
Mar 23, 2026	10.50	10.68	9.71	9.84	9.84	-10.22%	148,701,000
Mar 20, 2026	10.81	12.05	10.81	10.96	10.96	1.67%	193,839,400
Mar 19, 2026	10.85	11.02	10.66	10.78	10.78	-3.06%	98,661,650
Mar 18, 2026	11.21	11.40	10.81	11.12	11.12	-0.63%	128,382,400
Mar 17, 2026	12.60	12.73	11.09	11.19	11.19	-11.54%	171,354,500
Mar 16, 2026	12.96	13.09	12.11	12.65	12.65	-3.21%	155,750,000