BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	21.30	21.55	20.52	20.82	-	-8.12%	4,871,664
Sep 25, 2026	22.34	22.93	21.52	22.66	22.66	-7.28%	7,390,026
Sep 24, 2026	21.44	24.92	21.37	24.44	24.44	12.52%	21,332,339
Sep 23, 2026	21.75	21.93	20.95	21.72	21.72	0.37%	5,578,445
Sep 22, 2026	19.68	21.68	19.65	21.64	21.64	11.15%	8,949,799
Sep 21, 2026	19.60	19.96	19.29	19.47	19.47	-2.75%	4,815,849
Sep 18, 2026	19.99	20.39	19.89	20.02	20.02	1.93%	4,307,191
Sep 17, 2026	19.52	20.53	19.51	19.64	19.64	-0.46%	6,022,711
Sep 16, 2026	20.55	20.59	19.62	19.73	19.73	-3.38%	4,530,669
Sep 15, 2026	20.52	20.64	20.00	20.42	20.42	2.61%	4,141,261
Sep 14, 2026	19.70	20.31	19.60	19.90	19.90	3.32%	4,818,444
Sep 11, 2026	18.96	19.44	18.93	19.26	19.26	-0.10%	3,581,230
Sep 10, 2026	18.70	19.43	18.31	19.28	19.28	1.85%	5,802,303
Sep 9, 2026	19.26	19.76	18.79	18.93	18.93	-5.49%	7,250,006
Sep 8, 2026	20.49	20.57	19.55	20.03	20.03	-1.77%	5,850,285
Sep 4, 2026	20.57	20.89	20.23	20.39	20.39	1.34%	3,700,348
Sep 3, 2026	21.03	21.40	19.94	20.12	20.12	-5.18%	5,942,801
Sep 2, 2026	20.64	21.26	20.52	21.22	21.22	3.11%	4,116,743
Sep 1, 2026	19.50	20.67	19.45	20.58	20.58	1.03%	4,753,472
Aug 31, 2026	20.10	20.66	19.88	20.37	20.37	2.05%	4,204,976
Aug 28, 2026	20.32	20.37	19.77	19.96	19.96	-2.40%	4,158,061
Aug 27, 2026	20.82	21.40	20.39	20.45	20.45	0.69%	6,124,772
Aug 26, 2026	19.99	20.64	19.94	20.31	20.31	2.94%	5,541,937
Aug 25, 2026	18.90	19.77	18.76	19.73	19.73	0.87%	4,023,938
Aug 24, 2026	19.98	19.99	19.38	19.56	19.56	2.79%	3,541,371
Aug 21, 2026	19.21	19.40	19.02	19.03	19.03	0.42%	3,721,156
Aug 20, 2026	19.15	19.22	18.47	18.95	18.95	-1.25%	5,213,243
Aug 19, 2026	20.24	20.35	19.18	19.19	19.19	-2.19%	5,796,099
Aug 18, 2026	18.92	19.63	18.72	19.62	19.62	5.03%	4,295,534
Aug 17, 2026	18.69	18.81	18.44	18.68	18.68	-3.46%	4,707,087
Aug 14, 2026	19.66	20.01	19.33	19.35	19.35	-1.33%	4,007,553
Aug 13, 2026	19.98	20.19	19.44	19.61	19.61	-5.40%	5,832,763
Aug 12, 2026	21.11	21.18	20.69	20.73	20.73	1.37%	2,500,924
Aug 11, 2026	20.83	20.99	20.28	20.45	20.45	-1.26%	3,447,854
Aug 10, 2026	20.71	20.99	20.65	20.71	20.71	8.32%	6,060,334
Aug 7, 2026	19.32	19.43	18.94	19.12	19.12	2.03%	3,888,114
Aug 6, 2026	19.12	19.14	18.41	18.74	18.74	-2.34%	6,248,102
Aug 5, 2026	19.30	19.51	19.03	19.19	19.19	-0.52%	3,933,007
Aug 4, 2026	19.30	19.38	19.00	19.29	19.29	-6.77%	6,465,201
Aug 3, 2026	20.69	20.83	20.23	20.69	20.69	0.83%	3,036,671
Jul 31, 2026	20.21	20.54	19.81	20.52	20.52	1.23%	3,129,208
Jul 30, 2026	19.87	20.73	19.53	20.27	20.27	1.65%	6,170,722
Jul 29, 2026	19.53	20.40	19.53	19.94	19.94	2.41%	3,456,060
Jul 28, 2026	20.38	20.40	19.27	19.47	19.47	-6.12%	5,572,929
Jul 27, 2026	21.26	21.40	20.72	20.74	20.74	-8.19%	5,331,381
Jul 24, 2026	23.70	23.79	22.35	22.59	22.59	-1.35%	3,649,842
Jul 23, 2026	23.04	23.44	22.78	22.90	22.90	0.22%	3,297,500
Jul 22, 2026	22.24	23.03	22.22	22.85	22.85	4.05%	3,700,194
Jul 21, 2026	21.78	22.21	21.50	21.96	21.96	2.09%	3,480,054
Jul 20, 2026	21.81	21.85	21.30	21.51	21.51	-4.02%	3,338,980