NEWGEN.BONEWGEN.BO
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $787.15 | $792.75 | $767.45 | $776.10 | 29,135 |
| 1/12/2026 | $800.85 | $802.10 | $780.00 | $785.70 | 24,931 |
| 1/9/2026 | $828.90 | $829.00 | $800.00 | $802.20 | 46,382 |
| 1/8/2026 | $832.65 | $836.65 | $825.00 | $828.85 | 22,507 |
| 1/7/2026 | $824.10 | $844.95 | $820.60 | $836.50 | 26,768 |
| 1/6/2026 | $833.20 | $835.55 | $820.80 | $822.95 | 9,116 |
| 1/5/2026 | $836.05 | $844.95 | $831.70 | $833.10 | 11,082 |
| 1/2/2026 | $839.85 | $842.80 | $828.50 | $839.70 | 18,773 |
| 1/1/2026 | $859.35 | $859.35 | $833.05 | $835.10 | 5,450 |
| 12/31/2025 | $829.85 | $847.65 | $829.85 | $843.90 | 21,270 |
| 12/30/2025 | $830.85 | $836.80 | $820.30 | $827.45 | 30,682 |
| 12/29/2025 | $838.50 | $846.40 | $828.60 | $830.30 | 23,459 |
| 12/26/2025 | $842.15 | $851.05 | $837.05 | $838.90 | 16,380 |
| 12/24/2025 | $852.70 | $853.55 | $843.65 | $851.05 | 6,942 |
| 12/23/2025 | $859.05 | $871.65 | $850.60 | $852.65 | 11,101 |
| 12/22/2025 | $832.85 | $875.00 | $832.00 | $857.20 | 74,977 |
| 12/19/2025 | $835.15 | $844.50 | $817.50 | $828.50 | 19,185 |
| 12/18/2025 | $832.05 | $840.70 | $828.55 | $834.75 | 16,218 |
| 12/17/2025 | $850.40 | $850.70 | $833.00 | $835.85 | 15,165 |
| 12/16/2025 | $869.60 | $873.45 | $841.50 | $844.95 | 17,783 |
| 12/15/2025 | $857.40 | $867.30 | $848.00 | $862.00 | 23,257 |
| 12/12/2025 | $855.55 | $862.05 | $849.30 | $857.55 | 10,717 |
| 12/11/2025 | $843.65 | $853.75 | $826.15 | $849.85 | 23,230 |
| 12/10/2025 | $854.10 | $861.60 | $835.00 | $837.10 | 14,577 |
| 12/9/2025 | $842.75 | $849.75 | $816.55 | $844.50 | 42,558 |
| 12/8/2025 | $875.95 | $882.35 | $839.00 | $845.30 | 36,506 |
| 12/5/2025 | $901.95 | $918.00 | $875.70 | $878.60 | 32,819 |
| 12/4/2025 | $880.00 | $904.55 | $878.35 | $902.00 | 29,054 |
| 12/3/2025 | $870.35 | $884.00 | $869.35 | $879.40 | 17,430 |
| 12/2/2025 | $871.25 | $876.10 | $865.00 | $871.15 | 22,135 |
| 12/1/2025 | $882.95 | $889.15 | $877.10 | $880.50 | 27,722 |
| 11/28/2025 | $882.05 | $898.20 | $877.55 | $881.60 | 28,922 |
| 11/27/2025 | $898.55 | $898.55 | $876.05 | $880.25 | 13,484 |
| 11/26/2025 | $876.85 | $897.15 | $865.95 | $891.85 | 22,214 |
| 11/25/2025 | $881.35 | $888.70 | $871.00 | $873.75 | 27,052 |
| 11/24/2025 | $903.80 | $932.15 | $884.55 | $890.05 | 41,971 |
| 11/21/2025 | $918.05 | $918.05 | $898.55 | $901.60 | 36,083 |
| 11/19/2025 | $914.85 | $951.45 | $914.85 | $921.15 | 56,495 |
| 11/18/2025 | $920.75 | $932.35 | $910.00 | $919.05 | 47,006 |
| 11/17/2025 | $944.70 | $944.70 | $920.10 | $924.25 | 22,813 |
| 11/14/2025 | $943.00 | $956.85 | $938.60 | $940.00 | 22,920 |
| 11/13/2025 | $984.05 | $995.00 | $960.30 | $964.30 | 20,654 |
| 11/12/2025 | $969.85 | $991.85 | $958.35 | $983.55 | 77,644 |
| 11/11/2025 | $940.25 | $968.90 | $940.25 | $959.85 | 58,407 |
| 11/10/2025 | $940.35 | $953.75 | $937.00 | $942.65 | 13,346 |
| 11/7/2025 | $947.30 | $963.20 | $933.05 | $947.30 | 85,176 |
| 11/6/2025 | $964.75 | $995.00 | $948.40 | $956.85 | 94,984 |
| 11/4/2025 | $991.90 | $994.30 | $970.00 | $972.30 | 64,607 |
| 11/3/2025 | $988.50 | $1008.35 | $967.35 | $994.70 | 133,156 |
| 10/31/2025 | $974.40 | $1016.60 | $959.45 | $976.85 | 208,708 |
| 10/30/2025 | $994.70 | $994.70 | $966.00 | $969.65 | 118,949 |
| 10/29/2025 | $996.90 | $1042.00 | $972.25 | $995.95 | 1.00M |
| 10/28/2025 | $899.00 | $1015.00 | $898.45 | $998.30 | 907,978 |
| 10/27/2025 | $894.90 | $898.95 | $885.80 | $896.35 | 12,982 |
| 10/24/2025 | $898.95 | $898.95 | $887.50 | $892.10 | 31,041 |
| 10/23/2025 | $889.00 | $929.10 | $887.15 | $900.30 | 242,555 |
| 10/21/2025 | $881.25 | $889.85 | $876.05 | $881.10 | 5,277 |
| 10/20/2025 | $872.00 | $889.45 | $872.00 | $879.95 | 14,998 |
| 10/17/2025 | $879.95 | $884.00 | $868.85 | $870.30 | 12,303 |
| 10/16/2025 | $883.85 | $883.85 | $872.95 | $877.20 | 13,118 |
| 10/15/2025 | $835.05 | $909.40 | $835.05 | $885.20 | 197,638 |