YFC-Boneagle Electric Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	25.95	25.95	24.40	25.00	25.00	-3.47%	382,354
Jul 28, 2026	26.65	26.95	25.90	25.90	25.90	-5.82%	365,451
Jul 27, 2026	28.35	28.50	27.25	27.50	27.50	-3.85%	264,895
Jul 24, 2026	27.80	28.80	27.80	28.60	28.60	1.06%	240,221
Jul 23, 2026	29.00	29.00	27.95	28.30	28.30	-2.41%	233,238
Jul 22, 2026	28.95	29.55	28.70	29.00	29.00	1.05%	334,333
Jul 21, 2026	28.55	29.15	28.20	28.70	28.70	-1.37%	423,445
Jul 20, 2026	31.00	31.15	28.45	29.10	29.10	-7.91%	835,606
Jul 17, 2026	34.85	34.85	31.60	31.60	31.60	-9.97%	997,046
Jul 16, 2026	35.20	35.35	34.50	35.10	35.10	0.29%	391,556
Jul 15, 2026	35.70	35.70	34.55	35.00	35.00	-1.96%	543,720
Jul 14, 2026	35.60	36.85	34.75	35.70	35.70	5.00%	1,878,819
Jul 13, 2026	36.25	36.25	33.70	34.00	34.00	1.19%	328,602
Jul 9, 2026	34.00	34.00	33.40	33.60	33.60	-1.16%	151,695
Jul 8, 2026	34.00	34.70	33.10	34.70	34.00	3.74%	395,396
Jul 7, 2026	33.95	34.35	33.30	33.45	32.77	-1.47%	423,570
Jul 6, 2026	34.40	34.40	33.75	33.95	33.26	-1.31%	365,952
Jul 3, 2026	33.20	35.40	33.20	34.40	33.70	3.61%	618,517
Jul 2, 2026	34.05	34.05	33.00	33.20	32.53	-3.21%	430,747
Jul 1, 2026	33.95	34.50	33.35	34.30	33.60	1.93%	443,857
Jun 30, 2026	34.25	34.95	33.50	33.65	32.97	-1.61%	1,163,796
Jun 29, 2026	37.00	37.20	34.20	34.20	33.51	-7.32%	872,310
Jun 26, 2026	39.30	39.30	36.90	36.90	36.15	-6.11%	1,370,860
Jun 25, 2026	39.35	39.75	38.90	39.30	38.50	1.55%	753,001
Jun 24, 2026	38.50	39.30	38.10	38.70	37.91	-1.65%	1,364,887
Jun 23, 2026	39.85	40.20	38.70	39.35	38.55	-1.25%	1,612,883
Jun 22, 2026	38.60	41.20	37.35	39.85	39.04	3.91%	3,953,124
Jun 18, 2026	36.40	38.50	35.85	38.35	37.57	7.12%	2,370,701
Jun 17, 2026	35.45	36.20	35.45	35.80	35.07	0.14%	915,120
Jun 16, 2026	37.45	37.45	35.40	35.75	35.02	-3.38%	1,796,886
Jun 15, 2026	34.70	37.75	34.35	37.00	36.25	6.94%	2,684,444
Jun 12, 2026	34.80	35.45	34.15	34.60	33.90	0.29%	1,198,180
Jun 11, 2026	35.00	37.00	34.10	34.50	33.80	1.77%	1,080,212
Jun 10, 2026	33.80	34.65	33.80	33.90	33.21	0.30%	1,148,711
Jun 9, 2026	32.60	34.20	32.35	33.80	33.11	4.00%	933,422
Jun 8, 2026	31.90	33.20	31.40	32.50	31.84	-3.27%	636,793
Jun 5, 2026	34.15	34.90	33.30	33.60	32.92	-4.00%	645,983
Jun 4, 2026	33.30	35.75	33.05	35.00	34.29	5.90%	1,210,506
Jun 3, 2026	33.30	33.30	33.00	33.05	32.38	-0.75%	380,738
Jun 2, 2026	33.95	34.20	32.95	33.30	32.62	-1.04%	674,105
Jun 1, 2026	33.90	33.90	32.90	33.65	32.97	0.45%	897,357
May 29, 2026	33.15	33.50	32.70	33.50	32.82	1.36%	967,419
May 28, 2026	35.00	35.00	32.60	33.05	32.38	-5.30%	2,254,473
May 27, 2026	32.45	34.90	32.45	34.90	34.19	9.92%	1,181,199
May 26, 2026	31.00	31.95	30.60	31.75	31.11	2.58%	676,031
May 25, 2026	31.00	31.25	30.60	30.95	30.32	0.81%	487,384
May 22, 2026	31.25	31.25	30.55	30.70	30.08	0.16%	328,927
May 21, 2026	31.15	31.75	30.40	30.65	30.03	-1.29%	672,845
May 20, 2026	30.40	31.05	30.00	31.05	30.42	3.16%	459,687
May 19, 2026	30.50	30.50	29.85	30.10	29.49	-	332,102