BOE HC SemiTek Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 20, 2026	12.51	12.59	10.57	10.83	10.83	-6.88%	96,391,049
Jul 17, 2026	12.60	12.95	11.51	11.63	11.63	-7.92%	79,462,100
Jul 16, 2026	13.13	13.46	12.49	12.63	12.63	-5.82%	70,705,760
Jul 15, 2026	14.54	14.81	13.30	13.41	13.41	-6.94%	69,947,090
Jul 14, 2026	14.06	14.64	13.57	14.41	14.41	1.62%	80,178,865
Jul 13, 2026	15.77	15.96	14.01	14.18	14.18	-10.54%	95,863,851
Jul 10, 2026	16.59	18.00	15.83	15.85	15.85	-1.98%	145,783,700
Jul 9, 2026	15.97	16.35	15.46	16.17	16.17	3.59%	84,174,025
Jul 8, 2026	16.80	16.86	15.41	15.61	15.61	-5.85%	69,086,976
Jul 7, 2026	17.25	17.45	16.20	16.58	16.58	-4.00%	72,021,033
Jul 6, 2026	18.22	18.30	16.91	17.27	17.27	-3.79%	105,474,433
Jul 3, 2026	19.82	20.39	17.90	17.95	17.95	-13.24%	165,369,518
Jul 2, 2026	20.50	22.70	19.43	20.69	20.69	-6.55%	176,756,466
Jul 1, 2026	19.60	22.18	19.39	22.14	22.14	8.53%	182,358,031
Jun 30, 2026	19.99	20.98	19.28	20.40	20.40	6.42%	169,395,250
Jun 29, 2026	20.30	21.30	17.93	19.17	19.17	-0.98%	184,234,038
Jun 26, 2026	17.97	21.40	17.78	19.36	19.36	5.68%	256,051,546
Jun 25, 2026	16.83	18.55	15.78	18.32	18.32	11.57%	201,273,941
Jun 24, 2026	15.94	16.86	15.66	16.42	16.42	2.11%	114,135,164
Jun 23, 2026	16.34	16.48	15.40	16.08	16.08	0.37%	96,579,316
Jun 22, 2026	16.50	16.80	15.60	16.02	16.02	-0.68%	103,811,998
Jun 18, 2026	16.47	16.66	16.01	16.13	16.13	-3.99%	96,840,315
Jun 17, 2026	15.65	17.20	15.65	16.80	16.80	4.15%	115,581,507
Jun 16, 2026	16.04	16.63	15.93	16.13	16.13	0.56%	78,080,743
Jun 15, 2026	14.96	16.05	14.96	16.04	16.04	9.41%	105,653,200
Jun 12, 2026	15.80	16.89	14.52	14.66	14.66	-3.93%	117,331,900
Jun 11, 2026	15.62	15.84	15.02	15.26	15.26	-2.62%	68,658,220
Jun 10, 2026	16.20	16.23	15.32	15.67	15.67	-6.34%	101,875,800
Jun 9, 2026	17.10	17.33	16.34	16.73	16.73	-	107,444,562
Jun 8, 2026	16.52	17.99	16.52	16.73	16.73	-5.27%	127,979,700
Jun 5, 2026	17.51	18.88	17.06	17.66	17.66	-2.00%	176,221,100
Jun 4, 2026	16.22	18.66	16.20	18.02	18.02	8.82%	185,751,500
Jun 3, 2026	15.49	17.83	15.46	16.56	16.56	8.66%	189,969,500
Jun 2, 2026	15.31	15.57	14.80	15.24	15.24	1.53%	89,110,440
Jun 1, 2026	15.42	16.00	14.91	15.01	15.01	-3.41%	112,185,600
May 29, 2026	16.79	16.85	15.39	15.54	15.54	-8.86%	140,153,900
May 28, 2026	16.31	17.17	16.21	17.05	17.05	0.77%	150,219,800
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