BOIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	27.67	27.86	27.64	27.80	-	0.14%	1,408,962
Jun 2, 2026	27.13	27.98	27.11	27.76	27.76	-1.21%	3,894,876
Jun 1, 2026	28.56	28.67	27.68	28.10	28.10	-6.43%	3,870,834
May 29, 2026	31.22	31.52	29.77	30.03	30.03	0.40%	4,610,933
May 28, 2026	27.02	30.08	26.99	29.91	29.91	12.78%	6,799,778
May 27, 2026	26.12	27.57	26.08	26.52	26.52	4.66%	4,766,458
May 26, 2026	26.40	26.68	25.12	25.34	25.34	-0.55%	4,556,175
May 22, 2026	26.42	26.67	25.24	25.48	25.48	-6.80%	6,681,492
May 21, 2026	28.26	28.68	27.25	27.34	27.34	-2.77%	4,221,130
May 20, 2026	29.12	29.55	27.53	28.12	28.12	-6.76%	4,902,751
May 19, 2026	29.26	30.40	29.12	30.16	30.16	6.12%	5,056,721
May 18, 2026	27.90	28.68	27.48	28.42	28.42	3.87%	3,370,191
May 15, 2026	27.34	27.54	26.66	27.36	27.36	2.01%	2,529,517
May 14, 2026	25.48	27.08	25.20	26.82	26.82	2.68%	4,362,233
May 13, 2026	26.94	26.94	25.90	26.12	26.12	0.46%	3,579,784
May 12, 2026	26.64	26.64	25.54	26.00	26.00	-5.11%	5,249,181
May 11, 2026	26.54	27.61	26.46	27.40	27.40	8.39%	3,607,067
May 8, 2026	26.48	26.69	25.09	25.28	25.28	-2.17%	3,676,909
May 7, 2026	24.70	26.30	24.43	25.84	25.84	2.62%	4,905,891
May 6, 2026	25.24	25.46	24.76	25.18	25.18	-3.75%	4,128,306
May 5, 2026	27.24	27.54	26.10	26.16	26.16	-5.49%	4,308,094
May 4, 2026	27.40	28.30	27.24	27.68	27.68	4.06%	3,799,986
May 1, 2026	26.50	26.71	25.94	26.60	26.60	2.62%	3,198,822
Apr 30, 2026	24.22	26.35	24.20	25.92	25.92	6.75%	5,200,893
Apr 29, 2026	24.48	24.78	24.14	24.28	24.28	-3.34%	4,314,548
Apr 28, 2026	25.46	26.00	24.92	25.12	25.12	-2.64%	3,626,711
Apr 27, 2026	26.50	26.85	25.68	25.80	25.80	2.79%	4,210,741
Apr 24, 2026	25.16	25.18	24.54	25.10	25.10	-2.64%	4,427,759
Apr 23, 2026	26.54	26.56	25.33	25.78	25.78	-6.32%	7,322,875
Apr 22, 2026	27.96	28.37	27.43	27.52	27.52	0.15%	2,863,414
Apr 21, 2026	27.10	27.70	26.88	27.48	27.48	1.40%	2,866,066
Apr 20, 2026	27.22	27.74	26.86	27.10	27.10	-0.15%	3,077,337
Apr 17, 2026	26.30	27.52	26.26	27.14	27.14	0.67%	3,885,732
Apr 16, 2026	26.28	27.00	26.22	26.96	26.96	2.51%	4,082,623
Apr 15, 2026	26.00	26.52	25.80	26.30	26.30	-0.53%	4,156,156
Apr 14, 2026	27.08	27.18	25.82	26.44	26.44	-2.22%	6,083,670
Apr 13, 2026	28.28	28.39	26.78	27.04	27.04	-1.46%	5,643,604
Apr 10, 2026	27.28	27.82	26.96	27.44	27.44	-1.08%	4,259,962
Apr 9, 2026	28.56	28.62	27.20	27.74	27.74	-3.41%	6,212,979
Apr 8, 2026	28.76	29.50	28.00	28.72	28.72	-7.95%	8,985,916
Apr 7, 2026	31.57	32.06	31.08	31.20	31.20	2.97%	7,153,793
Apr 6, 2026	31.40	31.48	30.18	30.30	30.30	0.33%	5,058,252
Apr 2, 2026	30.31	30.62	29.78	30.20	30.20	-1.05%	6,142,226
Apr 1, 2026	31.28	31.32	29.94	30.52	30.52	-5.33%	7,032,168
Mar 31, 2026	33.98	33.98	31.78	32.24	32.24	0.75%	5,613,451
Mar 30, 2026	32.08	32.48	31.38	32.00	32.00	-9.55%	6,235,685
Mar 27, 2026	35.47	36.00	34.04	35.38	35.38	7.54%	6,406,060
Mar 26, 2026	33.22	34.41	32.66	32.90	32.90	-0.60%	5,587,500
Mar 25, 2026	31.82	33.41	31.56	33.10	33.10	2.10%	4,686,075
Mar 24, 2026	32.95	33.29	32.01	32.42	32.42	0.19%	4,879,090