Boom Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	1.78	1.86	1.77	1.85	1.85	3.93%	1,687,292
Jun 4, 2026	1.77	1.78	1.77	1.78	1.78	-	638,224
Jun 3, 2026	1.77	1.78	1.77	1.78	1.78	-	118,901
Jun 2, 2026	1.78	1.78	1.77	1.78	1.78	-	33,637
Jun 1, 2026	1.77	1.78	1.77	1.78	1.78	-	453,733
May 29, 2026	1.77	1.78	1.77	1.78	1.78	-	52,297
May 28, 2026	1.77	1.78	1.77	1.78	1.78	-	238,665
May 27, 2026	1.78	1.78	1.77	1.78	1.78	-	26,700
May 26, 2026	1.78	1.78	1.77	1.78	1.78	1.14%	144,328
May 25, 2026	1.78	1.78	1.75	1.76	1.76	-1.12%	61,983
May 22, 2026	1.78	1.78	1.78	1.78	1.78	-	96,229
May 21, 2026	1.77	1.78	1.77	1.78	1.78	-	188,552
May 20, 2026	1.79	1.79	1.78	1.78	1.78	-0.56%	210,104
May 19, 2026	1.79	1.79	1.79	1.79	1.79	-0.56%	10,000
May 18, 2026	1.80	1.80	1.79	1.80	1.80	-	43,606
May 15, 2026	1.78	1.80	1.78	1.80	1.80	1.12%	14,909
May 14, 2026	1.79	1.79	1.78	1.78	1.78	-	10,455
May 13, 2026	1.77	1.78	1.75	1.78	1.78	-	40,079
May 12, 2026	1.79	1.79	1.76	1.78	1.78	-	19,493
May 11, 2026	1.80	1.80	1.74	1.78	1.78	-1.11%	55,584
May 8, 2026	1.80	1.80	1.79	1.80	1.80	-	86,749
May 7, 2026	1.85	1.85	1.78	1.80	1.80	-	1,138,682
May 6, 2026	1.80	1.80	1.78	1.80	1.80	-	17,652
May 5, 2026	1.80	1.80	1.79	1.80	1.80	-	39,915
May 4, 2026	1.80	1.80	1.79	1.80	1.80	0.56%	27,096
May 1, 2026	1.80	1.80	1.79	1.79	1.79	-0.56%	25,447
Apr 30, 2026	1.80	1.80	1.79	1.80	1.80	0.56%	19,270
Apr 29, 2026	1.79	1.80	1.79	1.79	1.79	-0.28%	43,842
Apr 28, 2026	1.78	1.80	1.78	1.80	1.80	0.56%	37,385
Apr 27, 2026	1.80	1.80	1.79	1.79	1.79	-0.83%	25,716
Apr 23, 2026	1.80	1.80	1.78	1.80	1.80	-	42,254
Apr 22, 2026	1.79	1.81	1.78	1.80	1.80	1.41%	148,680
Apr 21, 2026	1.80	1.80	1.78	1.78	1.78	-1.39%	9,948
Apr 20, 2026	1.80	1.82	1.80	1.80	1.80	-1.10%	51,365
Apr 17, 2026	1.75	1.82	1.75	1.82	1.82	4.60%	93,343
Apr 16, 2026	1.77	1.77	1.74	1.74	1.74	-	30,360
Apr 15, 2026	1.73	1.77	1.73	1.74	1.74	1.16%	10,669
Apr 14, 2026	1.72	1.72	1.70	1.72	1.72	0.88%	11,485
Apr 13, 2026	1.72	1.73	1.71	1.71	1.71	-	29,302
Apr 10, 2026	1.68	1.72	1.68	1.71	1.71	1.49%	57,748
Apr 9, 2026	1.77	1.78	1.68	1.68	1.68	-4.82%	233,315
Apr 8, 2026	1.73	1.78	1.73	1.77	1.77	2.02%	80,130
Apr 7, 2026	1.75	1.75	1.72	1.73	1.73	-1.14%	114,471
Apr 2, 2026	1.75	1.75	1.75	1.75	1.75	1.45%	24,877
Apr 1, 2026	1.72	1.73	1.72	1.73	1.73	1.47%	11,234
Mar 31, 2026	1.69	1.70	1.69	1.70	1.70	1.80%	33,236
Mar 30, 2026	1.68	1.69	1.66	1.67	1.67	-0.60%	76,585
Mar 27, 2026	1.71	1.71	1.68	1.68	1.68	-1.47%	42,201
Mar 26, 2026	1.70	1.75	1.69	1.71	1.71	0.59%	76,387
Mar 25, 2026	1.71	1.71	1.69	1.70	1.70	0.30%	16,711