Bong AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	569,613
Sep 2, 2026	0.34	0.35	0.32	0.34	0.34	0.90%	15,549,483
Sep 1, 2026	0.33	0.35	0.33	0.33	0.33	-4.03%	229,302
Aug 31, 2026	0.34	0.35	0.33	0.35	0.35	2.06%	259,055
Aug 28, 2026	0.33	0.34	0.33	0.34	0.34	-1.16%	70,436
Aug 27, 2026	0.35	0.35	0.33	0.34	0.34	-1.15%	224,772
Aug 26, 2026	0.34	0.37	0.34	0.35	0.35	-5.95%	99,141
Aug 25, 2026	0.34	0.37	0.33	0.37	0.37	10.78%	215,043
Aug 24, 2026	0.33	0.33	0.30	0.33	0.33	-0.60%	200,281
Aug 21, 2026	0.34	0.34	0.33	0.34	0.34	-0.59%	353,031
Aug 20, 2026	0.34	0.34	0.34	0.34	0.34	-	585,516
Aug 19, 2026	0.34	0.35	0.34	0.34	0.34	-2.59%	50,225
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-0.57%	953,963
Aug 17, 2026	0.34	0.35	0.34	0.35	0.35	3.25%	231,829
Aug 14, 2026	0.34	0.35	0.34	0.34	0.34	-2.31%	299,318
Aug 13, 2026	0.34	0.35	0.34	0.35	0.35	-	261,956
Aug 12, 2026	0.34	0.35	0.33	0.35	0.35	2.06%	239,886
Aug 11, 2026	0.33	0.36	0.33	0.34	0.34	2.73%	53,542,716
Aug 10, 2026	0.33	0.34	0.33	0.33	0.33	1.54%	130,154
Aug 7, 2026	0.34	0.34	0.32	0.33	0.33	-7.93%	260,801
Aug 6, 2026	0.36	0.36	0.34	0.35	0.35	-0.56%	53,562
Aug 5, 2026	0.34	0.36	0.34	0.36	0.36	-0.56%	30,149
Aug 4, 2026	0.33	0.36	0.33	0.36	0.36	3.78%	65,699
Aug 3, 2026	0.34	0.35	0.33	0.34	0.34	-0.86%	196,296
Jul 31, 2026	0.32	0.35	0.32	0.35	0.35	1.76%	31,270
Jul 30, 2026	0.32	0.34	0.32	0.34	0.34	3.33%	148,368
Jul 29, 2026	0.33	0.33	0.32	0.33	0.33	4.43%	193,537
Jul 28, 2026	0.32	0.33	0.31	0.32	0.32	-0.63%	133,495
Jul 27, 2026	0.33	0.35	0.32	0.32	0.32	0.95%	329,073
Jul 24, 2026	0.35	0.35	0.32	0.32	0.32	-10.00%	420,696
Jul 23, 2026	0.37	0.37	0.32	0.35	0.35	5.42%	126,003
Jul 22, 2026	0.35	0.37	0.32	0.33	0.33	-6.21%	76,191
Jul 21, 2026	0.34	0.36	0.31	0.35	0.35	7.27%	102,548
Jul 20, 2026	0.35	0.35	0.32	0.33	0.33	-5.17%	16,874
Jul 17, 2026	0.34	0.36	0.32	0.35	0.35	-0.57%	84,446
Jul 16, 2026	0.36	0.36	0.31	0.35	0.35	-2.23%	69,238
Jul 15, 2026	0.35	0.36	0.35	0.36	0.36	4.07%	20,179
Jul 14, 2026	0.36	0.37	0.31	0.34	0.34	-6.01%	76,100
Jul 13, 2026	0.34	0.37	0.34	0.37	0.37	2.52%	26,821
Jul 10, 2026	0.34	0.36	0.34	0.36	0.36	-0.56%	14,012
Jul 9, 2026	0.34	0.39	0.34	0.36	0.36	-5.03%	203,097
Jul 8, 2026	0.38	0.38	0.35	0.38	0.38	-0.53%	344,638
Jul 7, 2026	0.38	0.39	0.37	0.38	0.38	-1.30%	122,108
Jul 6, 2026	0.40	0.40	0.37	0.39	0.39	-6.10%	300,032
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