YFC-Boneagle Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	33.15	33.50	32.70	33.50	33.50	1.36%	967,419
May 28, 2026	35.00	35.00	32.60	33.05	33.05	-5.30%	2,254,473
May 27, 2026	32.45	34.90	32.45	34.90	34.90	9.92%	1,181,199
May 26, 2026	31.00	31.95	30.60	31.75	31.75	2.58%	676,031
May 25, 2026	31.00	31.25	30.60	30.95	30.95	0.81%	487,384
May 22, 2026	31.25	31.25	30.55	30.70	30.70	0.16%	328,927
May 21, 2026	31.15	31.75	30.40	30.65	30.65	-1.29%	672,845
May 20, 2026	30.40	31.05	30.00	31.05	31.05	3.16%	459,687
May 19, 2026	30.50	30.50	29.85	30.10	30.10	-	332,102
May 18, 2026	30.10	30.20	30.05	30.10	30.10	0.33%	138,990
May 15, 2026	30.00	30.10	29.90	30.00	30.00	-0.33%	252,640
May 14, 2026	29.80	30.25	29.80	30.10	30.10	1.18%	117,059
May 13, 2026	29.85	30.05	29.65	29.75	29.75	-1.00%	205,850
May 12, 2026	31.00	31.00	29.70	30.05	30.05	0.17%	310,594
May 11, 2026	30.00	30.05	29.90	30.00	30.00	-0.17%	82,943
May 8, 2026	30.40	30.40	29.85	30.05	30.05	-1.15%	168,321
May 7, 2026	30.10	30.75	29.85	30.40	30.40	1.84%	346,313
May 6, 2026	30.05	30.20	29.80	29.85	29.85	-1.00%	269,878
May 5, 2026	30.30	30.30	29.75	30.15	30.15	-0.50%	191,156
May 4, 2026	29.80	30.45	29.80	30.30	30.30	2.54%	294,718
Apr 30, 2026	29.60	30.10	29.55	29.55	29.55	-	176,643
Apr 29, 2026	30.20	30.20	29.55	29.55	29.55	-1.50%	303,053
Apr 28, 2026	30.20	30.20	29.70	30.00	30.00	1.01%	146,493
Apr 27, 2026	29.95	30.00	29.50	29.70	29.70	0.17%	382,113
Apr 24, 2026	31.20	31.20	29.45	29.65	29.65	-4.35%	555,410
Apr 23, 2026	31.60	31.75	29.60	31.00	31.00	-1.27%	620,210
Apr 22, 2026	31.70	31.80	30.80	31.40	31.40	-0.79%	378,040
Apr 21, 2026	31.90	32.00	31.25	31.65	31.65	0.64%	353,359
Apr 20, 2026	33.40	33.75	31.20	31.45	31.45	-5.84%	605,626
Apr 17, 2026	34.25	34.35	33.40	33.40	33.40	-2.48%	302,264
Apr 16, 2026	35.95	35.95	34.15	34.25	34.25	-3.93%	730,736
Apr 15, 2026	36.85	37.15	35.20	35.65	35.65	-2.06%	1,240,473
Apr 14, 2026	36.00	36.65	35.35	36.40	36.40	3.41%	856,753
Apr 13, 2026	33.85	35.20	33.80	35.20	35.20	3.83%	589,567
Apr 10, 2026	34.05	34.75	33.15	33.90	33.90	-0.15%	353,732
Apr 9, 2026	33.20	34.70	33.00	33.95	33.95	1.19%	481,988
Apr 8, 2026	33.90	33.90	32.90	33.55	33.55	0.30%	561,431
Apr 7, 2026	32.70	33.85	32.70	33.45	33.45	2.61%	374,609
Apr 2, 2026	33.20	33.20	32.45	32.60	32.60	-	468,193
Apr 1, 2026	31.95	32.80	31.95	32.60	32.60	3.00%	355,099
Mar 31, 2026	32.90	33.60	31.65	31.65	31.65	-4.38%	778,936
Mar 30, 2026	31.45	33.40	31.10	33.10	33.10	4.75%	569,539
Mar 27, 2026	31.45	31.85	31.35	31.60	31.60	0.16%	261,417
Mar 26, 2026	31.70	31.80	31.10	31.55	31.55	0.16%	388,732
Mar 25, 2026	31.35	31.75	31.15	31.50	31.50	0.96%	533,053
Mar 24, 2026	32.10	32.35	30.95	31.20	31.20	-1.89%	1,209,016
Mar 23, 2026	32.10	33.05	31.65	31.80	31.80	-5.07%	707,444
Mar 20, 2026	35.00	35.25	33.50	33.50	33.50	-4.42%	806,184
Mar 19, 2026	34.20	35.65	34.20	35.05	35.05	-0.57%	574,390
Mar 18, 2026	34.15	35.35	34.15	35.25	35.25	3.83%	792,612