Bon Fame Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	52.60	52.90	52.60	52.80	52.80	-0.19%	13,904
Jun 3, 2026	51.90	52.90	51.70	52.90	52.90	2.52%	42,021
Jun 2, 2026	52.20	52.20	51.50	51.60	51.60	-0.77%	41,704
Jun 1, 2026	52.10	52.40	52.00	52.00	52.00	-	51,265
May 29, 2026	52.40	52.40	51.90	52.00	52.00	0.58%	17,501
May 28, 2026	52.60	52.90	51.70	51.70	51.70	-1.15%	54,347
May 27, 2026	53.10	53.10	52.20	52.30	52.30	-1.88%	57,355
May 26, 2026	53.20	53.30	53.10	53.30	53.30	-	14,763
May 25, 2026	54.20	54.20	53.20	53.30	53.30	-0.37%	28,463
May 22, 2026	53.10	53.50	53.00	53.50	53.50	0.56%	29,616
May 21, 2026	52.60	53.50	52.60	53.20	53.20	1.33%	50,310
May 20, 2026	52.50	52.50	52.10	52.50	52.50	-	13,239
May 19, 2026	52.90	52.90	52.00	52.50	52.50	-0.76%	17,437
May 18, 2026	52.20	53.00	52.00	52.90	52.90	1.34%	17,006
May 15, 2026	53.10	53.10	52.20	52.20	52.20	-1.51%	43,149
May 14, 2026	53.60	53.60	53.00	53.00	53.00	-1.30%	50,185
May 13, 2026	54.20	54.30	53.50	53.70	53.70	-0.92%	38,465
May 12, 2026	54.40	55.10	54.10	54.20	54.20	-0.55%	48,283
May 11, 2026	54.20	54.50	53.90	54.50	54.50	0.55%	100,166
May 8, 2026	54.00	54.20	53.50	54.20	54.20	0.37%	101,502
May 7, 2026	54.20	54.70	53.50	54.00	54.00	-	67,080
May 6, 2026	54.20	54.40	53.80	54.00	54.00	-0.37%	52,857
May 5, 2026	54.10	54.30	54.00	54.20	54.20	-	31,049
May 4, 2026	54.90	55.10	54.00	54.20	54.20	-1.28%	37,589
Apr 30, 2026	55.40	55.40	54.90	54.90	54.90	-0.90%	17,491
Apr 29, 2026	54.70	55.60	54.40	55.40	55.40	1.65%	127,241
Apr 28, 2026	54.50	55.00	54.50	54.50	54.50	-0.18%	30,487
Apr 27, 2026	55.30	55.30	54.50	54.60	54.60	-1.62%	53,203
Apr 24, 2026	55.70	56.20	55.00	55.50	55.50	-0.18%	45,638
Apr 23, 2026	57.50	57.50	55.60	55.60	55.60	-3.30%	106,596
Apr 22, 2026	57.70	57.70	57.20	57.50	57.50	-0.35%	153,492
Apr 21, 2026	57.70	58.20	57.50	57.70	57.70	-0.52%	505,352
Apr 20, 2026	58.50	58.50	57.20	58.00	58.00	-0.51%	581,895
Apr 17, 2026	58.00	59.00	57.10	58.30	58.30	-1.19%	566,975
Apr 16, 2026	57.10	59.50	56.60	59.00	59.00	3.30%	451,704
Apr 15, 2026	61.70	61.90	61.10	61.30	57.11	-0.65%	334,332
Apr 14, 2026	62.30	62.40	61.70	61.70	57.49	-0.96%	175,691
Apr 13, 2026	62.90	62.90	61.90	62.30	58.05	-0.95%	145,762
Apr 10, 2026	61.90	63.60	61.90	62.90	58.60	0.16%	193,537
Apr 9, 2026	62.60	62.80	62.20	62.80	58.51	0.16%	28,457
Apr 8, 2026	61.90	63.90	61.90	62.70	58.42	1.95%	308,539
Apr 7, 2026	62.50	63.30	61.10	61.50	57.30	-1.60%	150,939
Apr 2, 2026	64.00	64.00	62.00	62.50	58.23	-1.57%	22,503
Apr 1, 2026	63.50	64.20	63.20	63.50	59.16	1.93%	248,173
Mar 31, 2026	61.70	64.00	61.70	62.30	58.05	0.32%	164,138
Mar 30, 2026	61.90	62.10	61.30	62.10	57.86	-0.48%	32,419
Mar 27, 2026	61.60	62.90	61.40	62.40	58.14	1.30%	276,000
Mar 26, 2026	61.90	62.50	61.60	61.60	57.39	-0.48%	45,290
Mar 25, 2026	60.50	62.90	60.50	61.90	57.67	4.03%	194,991
Mar 24, 2026	61.60	61.60	59.50	59.50	55.44	-1.16%	98,560