Bonraybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	96.80	96.80	96.00	96.00	96.00	0.95%	16,063
Sep 16, 2026	97.60	97.60	95.10	95.10	95.10	-2.66%	12,190
Sep 15, 2026	98.50	98.50	97.70	97.70	97.70	-1.31%	5,000
Sep 11, 2026	99.00	99.00	99.00	99.00	99.00	-0.50%	1,002
Sep 10, 2026	100.50	100.50	99.50	99.50	99.50	0.81%	6,000
Sep 9, 2026	99.20	99.20	98.70	98.70	98.70	-1.20%	4,282
Sep 8, 2026	99.90	99.90	99.90	99.90	99.90	-0.10%	2,264
Sep 7, 2026	100.00	100.50	99.00	100.00	100.00	-	25,384
Sep 4, 2026	100.00	100.00	100.00	100.00	100.00	1.11%	3,000
Sep 3, 2026	102.50	102.50	98.90	98.90	98.90	-3.98%	4,000
Sep 2, 2026	104.50	104.50	103.00	103.00	103.00	-2.37%	9,120
Sep 1, 2026	107.00	107.00	105.50	105.50	105.50	-2.31%	8,064
Aug 31, 2026	108.00	108.00	107.00	108.00	108.00	-0.46%	5,322
Aug 28, 2026	108.00	109.50	108.00	108.50	108.50	0.46%	15,045
Aug 27, 2026	107.00	108.00	103.50	108.00	108.00	0.93%	13,197
Aug 26, 2026	98.00	107.00	97.80	107.00	107.00	9.23%	32,000
Aug 25, 2026	97.14	97.96	96.74	97.96	97.96	-	11,467
Aug 24, 2026	97.55	97.96	96.74	97.96	97.96	0.42%	13,912
Aug 21, 2026	97.96	98.37	97.55	97.55	97.55	-	6,125
Aug 20, 2026	97.96	98.78	97.55	97.55	97.55	-	6,253
Aug 19, 2026	97.96	100.00	97.55	97.55	97.55	0.42%	13,305
Aug 18, 2026	99.18	99.18	97.14	97.14	97.14	-0.83%	11,049
Aug 17, 2026	99.59	100.41	97.96	97.96	97.96	-2.44%	17,289
Aug 14, 2026	102.86	102.86	100.41	100.41	100.41	-1.99%	9,885
Aug 13, 2026	104.49	104.49	102.45	102.45	102.45	0.40%	9,983
Aug 12, 2026	100.41	102.04	100.41	102.04	102.04	0.40%	9,959
Aug 10, 2026	100.41	101.63	100.41	101.63	101.63	2.05%	5,304
Aug 7, 2026	99.59	99.59	99.59	99.59	99.59	-0.41%	1,727
Aug 6, 2026	98.78	100.00	98.78	100.00	100.00	1.24%	2,458
Aug 5, 2026	95.51	98.78	95.51	98.78	98.78	3.42%	12,372
Aug 4, 2026	94.29	97.55	94.29	95.51	95.51	2.63%	33,075
Jul 31, 2026	93.06	96.74	93.06	93.06	93.06	0.88%	31,575
Jul 30, 2026	92.25	92.25	92.25	92.25	92.24	0.89%	1,231
Jul 29, 2026	91.43	91.43	89.80	91.43	91.43	-0.88%	9,140
Jul 28, 2026	93.06	93.06	92.25	92.25	92.24	-1.74%	9,067
Jul 27, 2026	94.29	94.29	93.88	93.88	93.88	-0.43%	13,475
Jul 24, 2026	93.47	94.29	93.47	94.29	94.29	0.43%	3,675
Jul 23, 2026	93.88	93.88	93.88	93.88	93.88	0.88%	1,892
Jul 22, 2026	93.06	93.47	93.06	93.06	93.06	0.44%	8,973
Jul 21, 2026	92.65	92.65	92.65	92.65	92.65	0.89%	1,842
Jul 20, 2026	91.43	91.84	91.43	91.84	91.84	0.45%	3,676
Jul 17, 2026	90.61	91.43	88.98	91.43	91.43	-0.88%	41,651
Jul 16, 2026	93.06	93.47	92.25	92.25	92.24	-1.74%	9,958
Jul 15, 2026	90.61	93.88	90.61	93.88	93.88	4.07%	17,885
Jul 14, 2026	92.65	92.65	89.39	90.20	90.20	-3.07%	29,632
Jul 13, 2026	95.51	95.51	93.06	93.06	93.06	-2.56%	21,111
Jul 9, 2026	96.74	96.74	95.51	95.51	95.51	-0.85%	15,926
Jul 8, 2026	97.96	97.96	96.33	96.33	96.33	-1.67%	14,785
Jul 7, 2026	99.18	99.18	97.96	97.96	97.96	-0.41%	6,170
Jul 6, 2026	97.14	99.18	97.14	98.37	98.37	-	31,864