Bonraybio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	98.00	107.00	97.80	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
Jul 3, 2026	98.37	98.37	97.14	98.37	98.37	-1.23%	24,530
Jul 2, 2026	99.59	99.59	98.37	99.59	99.59	-	11,040
Jul 1, 2026	99.59	104.08	99.18	99.59	99.59	0.41%	69,396
Jun 30, 2026	101.22	101.22	95.51	99.18	99.18	-2.02%	56,489
Jun 26, 2026	102.04	102.04	101.22	101.22	101.22	-1.98%	14,719
Jun 25, 2026	103.67	103.67	102.86	103.27	103.27	-0.78%	8,330
Jun 24, 2026	102.86	104.08	102.86	104.08	104.08	0.79%	5,151
Jun 23, 2026	104.49	104.49	102.45	103.27	103.27	-1.17%	19,343
Jun 22, 2026	106.94	106.94	104.08	104.49	104.49	-3.40%	36,295
Jun 18, 2026	108.57	108.57	108.16	108.16	108.16	-0.38%	5,622
Jun 17, 2026	109.39	109.80	108.57	108.57	108.57	-1.85%	24,905
Jun 16, 2026	111.43	111.43	109.80	110.61	110.61	-1.09%	25,026
Jun 15, 2026	111.84	111.84	111.84	111.84	111.84	-0.72%	11,603
Jun 12, 2026	114.69	114.69	112.65	112.65	112.65	-0.72%	14,726
Jun 11, 2026	113.88	113.88	113.47	113.47	113.47	0.72%	6,798