BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2026	18.95	19.01	18.40	18.76	-	-5.11%	3,679,653
Jan 7, 2026	19.37	19.91	19.03	19.77	19.77	5.78%	8,536,422
Jan 6, 2026	18.57	18.80	18.10	18.69	18.69	-2.71%	9,577,364
Jan 5, 2026	18.67	19.39	18.60	19.21	19.21	-11.06%	16,312,864
Jan 2, 2026	21.83	22.27	21.25	21.60	21.60	-5.68%	9,073,484
Dec 31, 2025	23.94	23.99	22.52	22.90	22.90	-11.69%	10,775,150
Dec 30, 2025	27.19	27.19	25.67	25.93	25.93	0.46%	10,148,356
Dec 29, 2025	25.91	26.71	25.62	25.81	25.81	2.46%	8,161,373
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%	5,500,379
Dec 23, 2025	22.90	25.20	22.47	25.11	25.11	14.76%	11,039,876
Dec 22, 2025	21.96	22.10	21.03	21.88	21.88	-8.64%	14,333,519
Dec 19, 2025	23.78	24.18	23.27	23.95	23.95	0.80%	7,424,605
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
Dec 8, 2025	38.87	39.52	36.50	36.57	36.57	-16.16%	10,017,790
Dec 5, 2025	43.65	46.85	43.26	43.62	43.62	8.75%	16,625,164
Dec 4, 2025	38.16	40.43	37.06	40.11	40.11	2.56%	8,474,192
Dec 3, 2025	38.37	39.59	38.26	39.11	39.11	7.00%	7,342,303
Dec 2, 2025	37.95	38.33	36.09	36.55	36.55	-3.46%	7,518,154
Dec 1, 2025	36.88	38.30	35.74	37.86	37.86	6.23%	9,453,025
Nov 28, 2025	35.03	36.18	34.78	35.64	35.64	6.83%	5,180,094
Nov 26, 2025	32.97	33.78	32.46	33.36	33.36	6.14%	6,361,579
Nov 25, 2025	30.48	32.13	30.24	31.43	31.43	-8.10%	9,458,818
Nov 24, 2025	33.66	34.58	33.39	34.20	34.20	-3.17%	5,174,357
Nov 21, 2025	34.67	36.20	34.45	35.32	35.32	3.18%	8,275,953
Nov 20, 2025	34.50	36.22	34.01	34.23	34.23	-3.88%	7,510,804
Nov 19, 2025	35.29	36.29	34.90	35.61	35.61	6.65%	5,720,929
Nov 18, 2025	32.52	33.57	31.30	33.39	33.39	1.61%	7,683,109
Nov 17, 2025	34.69	35.47	32.67	32.86	32.86	-6.17%	7,849,729
Nov 14, 2025	34.70	36.09	33.10	35.02	35.02	-3.34%	9,391,880
Nov 13, 2025	35.86	37.53	35.39	36.23	36.23	2.09%	8,450,180
Nov 12, 2025	35.42	36.11	34.49	35.49	35.49	1.11%	7,434,778
Nov 11, 2025	33.58	35.98	33.58	35.10	35.10	5.22%	9,040,397
Nov 10, 2025	32.32	33.46	31.91	33.36	33.36	1.96%	7,184,743
Nov 7, 2025	32.67	33.49	32.05	32.72	32.72	-2.42%	6,484,237
Nov 6, 2025	32.22	33.81	31.04	33.53	33.53	6.95%	8,953,869
Nov 5, 2025	32.35	33.23	31.21	31.35	31.35	-4.36%	6,395,106
Nov 4, 2025	31.74	33.75	31.55	32.78	32.78	2.28%	9,075,530
Nov 3, 2025	30.33	32.25	29.91	32.05	32.05	6.51%	8,405,093
Oct 31, 2025	29.41	30.32	28.57	30.09	30.09	6.33%	8,969,845
Oct 30, 2025	27.35	28.37	26.88	28.30	28.30	7.65%	7,767,395
Oct 29, 2025	26.40	27.27	26.22	26.29	26.29	-2.09%	7,086,953
Oct 28, 2025	27.20	27.41	26.82	26.85	26.85	-7.13%	10,805,913