BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	17.48	18.88	17.36	17.84	17.84	3.24%	13,013,503
Feb 19, 2026	17.95	17.99	17.25	17.28	17.28	-0.69%	11,791,621
Feb 18, 2026	17.24	17.49	16.55	17.40	17.40	-0.46%	12,752,521
Feb 17, 2026	17.53	17.95	17.23	17.48	17.48	-7.85%	10,923,885
Feb 13, 2026	18.41	19.29	18.38	18.97	18.97	-0.21%	6,684,057
Feb 12, 2026	20.04	20.21	18.91	19.01	19.01	0.21%	7,821,936
Feb 11, 2026	18.21	19.22	18.13	18.97	18.97	2.71%	8,667,137
Feb 10, 2026	18.99	19.38	18.27	18.47	18.47	-0.65%	9,761,678
Feb 9, 2026	18.70	19.70	18.44	18.59	18.59	-15.62%	10,588,388
Feb 6, 2026	23.43	24.38	21.80	22.03	22.03	-3.59%	11,123,269
Feb 5, 2026	22.90	23.39	20.80	22.85	22.85	0.79%	11,702,443
Feb 4, 2026	23.09	23.14	21.58	22.67	22.67	7.54%	13,167,707
Feb 3, 2026	20.19	21.68	20.08	21.08	21.08	4.77%	12,656,027
Feb 2, 2026	25.50	26.22	18.24	20.12	20.12	-50.53%	29,792,044
Jan 30, 2026	35.96	41.25	35.29	40.67	40.67	24.68%	18,659,908
Jan 29, 2026	31.46	33.31	30.20	32.62	32.62	7.20%	15,804,865
Jan 28, 2026	30.13	32.89	29.43	30.43	30.43	-2.37%	24,590,095
Jan 27, 2026	29.97	33.18	28.92	31.17	31.17	-1.95%	20,685,955
Jan 26, 2026	29.45	33.27	29.03	31.79	31.79	12.33%	26,432,611
Jan 23, 2026	29.07	29.07	27.25	28.30	28.30	8.22%	20,808,484
Jan 22, 2026	29.35	29.90	25.95	26.15	26.15	-3.15%	30,988,890
Jan 21, 2026	27.00	27.29	25.07	27.00	27.00	20.32%	32,374,238
Jan 20, 2026	21.91	23.01	21.00	22.44	22.44	36.66%	33,500,140
Jan 16, 2026	15.93	16.51	15.63	16.42	16.42	1.80%	11,510,734
Jan 15, 2026	15.83	16.38	15.20	16.13	16.13	-2.06%	13,928,445
Jan 14, 2026	16.67	16.83	15.69	16.47	16.47	-11.45%	21,438,856
Jan 13, 2026	17.85	18.89	17.61	18.60	18.60	3.33%	11,404,302
Jan 12, 2026	16.48	18.53	16.33	18.00	18.00	14.43%	15,742,106
Jan 9, 2026	16.79	17.10	15.72	15.73	15.73	-13.67%	23,105,279
Jan 8, 2026	18.95	19.01	18.02	18.22	18.22	-7.84%	13,321,429
Jan 7, 2026	19.37	19.91	19.03	19.77	19.77	5.78%	8,628,411
Jan 6, 2026	18.57	18.80	18.10	18.69	18.69	-2.71%	10,112,732
Jan 5, 2026	18.67	19.39	18.60	19.21	19.21	-11.06%	16,460,019
Jan 2, 2026	21.83	22.27	21.25	21.60	21.60	-5.68%	9,182,010
Dec 31, 2025	23.94	23.99	22.52	22.90	22.90	-11.69%	10,826,885
Dec 30, 2025	27.19	27.19	25.67	25.93	25.93	0.46%	10,196,997
Dec 29, 2025	25.91	26.71	25.62	25.81	25.81	2.46%	8,174,092
Dec 26, 2025	25.07	25.51	24.82	25.19	25.19	5.53%	8,109,078
Dec 24, 2025	24.31	24.80	23.77	23.87	23.87	-4.94%	5,554,282
Dec 23, 2025	22.90	25.20	22.47	25.11	25.11	14.76%	11,207,031
Dec 22, 2025	21.96	22.10	21.03	21.88	21.88	-8.64%	14,535,397
Dec 19, 2025	23.78	24.18	23.27	23.95	23.95	0.80%	7,507,239
Dec 18, 2025	26.42	26.80	23.60	23.76	23.76	-10.58%	13,481,675
Dec 17, 2025	26.16	26.74	25.66	26.57	26.57	5.86%	7,924,433
Dec 16, 2025	24.82	25.62	24.53	25.10	25.10	-3.79%	9,380,847
Dec 15, 2025	26.30	26.52	25.49	26.09	26.09	-3.80%	8,789,238
Dec 12, 2025	28.07	28.32	27.00	27.12	27.12	-9.42%	9,597,195
Dec 11, 2025	30.65	31.08	29.46	29.94	29.94	-9.57%	11,337,354
Dec 10, 2025	33.40	34.05	32.39	33.11	33.11	1.44%	7,602,330
Dec 9, 2025	34.58	35.69	32.53	32.64	32.64	-10.75%	10,170,718