BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	15.16	15.31	14.89	15.10	15.10	-1.05%	12,146,318
Apr 1, 2026	15.64	15.66	14.97	15.26	15.26	-5.33%	13,898,406
Mar 31, 2026	16.99	16.99	15.89	16.12	16.12	0.75%	11,051,468
Mar 30, 2026	16.04	16.24	15.69	16.00	16.00	-9.55%	12,308,511
Mar 27, 2026	17.74	18.00	17.02	17.69	17.69	7.54%	12,641,821
Mar 26, 2026	16.61	17.21	16.33	16.45	16.45	-0.60%	11,042,842
Mar 25, 2026	15.91	16.71	15.78	16.55	16.55	2.10%	9,135,341
Mar 24, 2026	16.48	16.65	16.01	16.21	16.21	0.19%	8,607,167
Mar 23, 2026	16.82	17.02	15.85	16.18	16.18	-10.85%	21,968,301
Mar 20, 2026	17.65	18.47	17.61	18.15	18.15	-2.47%	11,521,369
Mar 19, 2026	19.89	20.17	18.20	18.61	18.61	-2.00%	17,818,603
Mar 18, 2026	17.62	19.32	17.31	18.99	18.99	7.90%	15,625,046
Mar 17, 2026	18.23	18.26	17.36	17.60	17.60	-0.62%	9,474,539
Mar 16, 2026	18.72	18.95	17.26	17.71	17.71	-7.03%	12,110,329
Mar 13, 2026	19.43	19.60	18.75	19.05	19.05	-6.16%	10,718,531
Mar 12, 2026	20.33	20.64	19.26	20.30	20.30	1.65%	11,337,067
Mar 11, 2026	19.11	20.15	18.54	19.97	19.97	9.54%	10,465,156
Mar 10, 2026	18.00	18.49	17.16	18.23	18.23	-0.92%	14,718,905
Mar 9, 2026	20.78	21.31	18.21	18.40	18.40	-7.30%	22,890,804
Mar 6, 2026	19.22	21.01	18.84	19.85	19.85	11.58%	23,055,379
Mar 5, 2026	17.43	18.45	17.01	17.79	17.79	4.34%	16,579,144
Mar 4, 2026	17.33	17.61	16.74	17.05	17.05	-8.28%	18,520,855
Mar 3, 2026	20.00	20.17	17.88	18.59	18.59	4.56%	22,910,703
Mar 2, 2026	17.61	17.88	17.05	17.78	17.78	8.15%	19,254,736
Feb 27, 2026	16.38	16.65	16.06	16.44	16.44	2.11%	9,678,602
Feb 26, 2026	15.86	16.19	15.55	16.10	16.10	-3.13%	12,562,816
Feb 25, 2026	16.74	17.15	16.36	16.62	16.62	2.47%	9,632,811
Feb 24, 2026	16.73	16.92	16.03	16.22	16.22	-4.92%	10,845,471
Feb 23, 2026	18.10	18.26	17.06	17.06	17.06	-4.37%	11,396,955
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