Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	0.44	0.44	0.38	0.41	0.41	-9.29%	799,936
Jul 2, 2026	0.48	0.52	0.43	0.45	0.45	-6.03%	267,097
Jul 1, 2026	0.48	0.70	0.43	0.48	0.48	9.32%	451,024
Jun 30, 2026	0.47	0.54	0.40	0.44	0.44	17.33%	180,438
Jun 29, 2026	0.43	0.49	0.43	0.45	0.37	-4.46%	136,575
Jun 26, 2026	0.49	0.49	0.47	0.47	0.39	-4.66%	96,607
Jun 25, 2026	0.45	0.60	0.45	0.49	0.41	-12.10%	80,585
Jun 24, 2026	0.56	0.56	0.51	0.56	0.47	1.08%	15,244
Jun 23, 2026	0.53	0.56	0.40	0.56	0.46	11.42%	618,653
Jun 22, 2026	0.62	0.63	0.48	0.50	0.42	-20.29%	677,388
Jun 18, 2026	0.61	0.64	0.61	0.63	0.52	2.29%	103,598
Jun 17, 2026	0.65	0.65	0.61	0.61	0.51	-1.92%	4,951
Jun 16, 2026	0.63	0.65	0.62	0.62	0.52	-1.27%	100,134
Jun 15, 2026	0.65	0.66	0.59	0.63	0.53	-1.56%	17,346
Jun 12, 2026	0.65	0.65	0.64	0.64	0.53	-1.23%	171,791
Jun 11, 2026	0.64	0.65	0.64	0.65	0.54	1.25%	23,626
Jun 10, 2026	0.65	0.65	0.64	0.64	0.53	-1.83%	26,875
Jun 9, 2026	0.63	0.65	0.63	0.65	0.54	-	120,166
Jun 8, 2026	0.63	0.65	0.63	0.65	0.54	0.31%	20,225
Jun 5, 2026	0.63	0.65	0.63	0.65	0.54	2.52%	15,266
Jun 4, 2026	0.64	0.66	0.62	0.64	0.53	-0.62%	7,446
Jun 3, 2026	0.66	0.66	0.64	0.64	0.53	-4.48%	1,634
Jun 2, 2026	0.66	0.67	0.64	0.67	0.56	1.52%	1,464
Jun 1, 2026	0.63	0.66	0.59	0.66	0.55	1.54%	3,484
May 29, 2026	0.68	0.68	0.62	0.65	0.54	-2.69%	24,271
May 28, 2026	0.68	0.69	0.67	0.67	0.56	1.21%	11,959
May 27, 2026	0.66	0.69	0.66	0.66	0.55	-	2,115
May 26, 2026	0.68	0.68	0.65	0.66	0.55	-2.94%	97,853
May 25, 2026	0.69	0.71	0.68	0.68	0.57	-2.86%	11,479
May 22, 2026	0.75	0.77	0.68	0.70	0.58	-5.15%	34,728
May 21, 2026	0.74	0.79	0.74	0.74	0.61	-	64,990
May 20, 2026	0.70	0.74	0.70	0.74	0.61	1.10%	9,976
May 19, 2026	0.72	0.73	0.72	0.73	0.61	2.82%	51,370
May 18, 2026	0.71	0.71	0.70	0.71	0.59	-	584
May 15, 2026	0.69	0.72	0.69	0.71	0.59	2.60%	303,695
May 13, 2026	0.69	0.72	0.69	0.69	0.58	0.58%	169,152
May 12, 2026	0.65	0.70	0.65	0.69	0.57	2.69%	68,090
May 11, 2026	0.65	0.67	0.64	0.67	0.56	-	43,462
May 8, 2026	0.66	0.67	0.65	0.67	0.56	2.13%	30,108
May 7, 2026	0.67	0.67	0.66	0.66	0.55	-2.09%	2,192
May 6, 2026	0.67	0.68	0.65	0.67	0.56	-0.30%	66,682
May 5, 2026	0.69	0.71	0.65	0.67	0.56	-2.04%	15,778
May 4, 2026	0.71	0.73	0.67	0.69	0.57	-5.77%	89,348
Apr 30, 2026	0.70	0.73	0.70	0.73	0.61	7.06%	11,782
Apr 29, 2026	0.72	0.72	0.67	0.68	0.57	-3.95%	12,376
Apr 28, 2026	0.69	0.71	0.68	0.71	0.59	1.14%	3,513
Apr 27, 2026	0.70	0.72	0.68	0.70	0.58	1.45%	12,582
Apr 24, 2026	0.71	0.71	0.69	0.69	0.57	-	1,869
Apr 23, 2026	0.71	0.71	0.68	0.69	0.57	-2.54%	14,480
Apr 22, 2026	0.68	0.73	0.65	0.71	0.59	7.27%	35,532