YFC-Boneagle Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	34.90	35.70	33.60	33.95	33.95	-1.45%	1,888,859
Mar 16, 2026	38.20	38.60	34.40	34.45	34.45	-9.82%	3,826,214
Mar 13, 2026	37.00	38.30	36.40	38.20	38.20	-5.45%	3,145,608
Mar 12, 2026	44.50	44.50	40.40	40.40	40.40	-9.92%	2,035,750
Mar 11, 2026	45.30	46.50	43.15	44.85	44.85	-0.99%	4,541,875
Mar 10, 2026	43.65	45.85	43.50	45.30	45.30	5.72%	2,782,657
Mar 9, 2026	39.80	43.00	39.50	42.85	42.85	2.15%	2,336,430
Mar 6, 2026	40.55	42.20	39.65	41.95	41.95	1.45%	1,776,586
Mar 5, 2026	41.40	42.60	39.15	41.35	41.35	3.89%	3,037,630
Mar 4, 2026	39.20	39.85	37.65	39.80	39.80	-1.12%	2,720,414
Mar 3, 2026	40.00	40.55	37.65	40.25	40.25	9.08%	4,827,134
Mar 2, 2026	34.00	36.90	33.90	36.90	36.90	9.99%	1,414,463
Feb 26, 2026	32.60	33.80	32.55	33.55	33.55	3.07%	952,708
Feb 25, 2026	32.35	32.65	31.70	32.55	32.55	0.77%	1,110,162
Feb 24, 2026	31.85	32.40	31.50	32.30	32.30	2.38%	1,083,136