Boom Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	2.23	2.25	2.21	2.21	2.21	-1.78%	14,143
Oct 29, 2026	2.22	2.25	2.21	2.25	2.25	1.35%	8,410
Oct 28, 2026	2.13	2.22	2.13	2.22	2.22	1.83%	119,881
Oct 27, 2026	2.20	2.20	2.13	2.18	2.18	-	46,247
Oct 26, 2026	2.15	2.21	2.15	2.18	2.18	-1.36%	79,175
Oct 23, 2026	2.23	2.24	2.11	2.21	2.21	-1.78%	79,525
Oct 22, 2026	2.15	2.25	2.05	2.25	2.25	4.65%	202,092
Oct 21, 2026	2.38	2.38	2.11	2.15	2.15	-9.66%	107,776
Oct 20, 2026	2.24	2.38	2.22	2.38	2.38	8.18%	20,859
Oct 19, 2026	2.31	2.31	2.15	2.20	2.20	-4.76%	122,981
Oct 16, 2026	2.38	2.38	2.27	2.31	2.31	-3.75%	61,413
Oct 15, 2026	2.46	2.46	2.39	2.40	2.40	-2.44%	155,991
Oct 14, 2026	2.50	2.50	2.43	2.46	2.46	-	108,971
Oct 13, 2026	2.44	2.50	2.44	2.46	2.46	1.23%	131,782
Oct 12, 2026	2.44	2.44	2.41	2.43	2.43	-0.41%	34,229
Oct 9, 2026	2.44	2.45	2.40	2.44	2.44	-0.41%	31,586
Oct 8, 2026	2.46	2.47	2.42	2.45	2.45	0.41%	171,252
Oct 7, 2026	2.44	2.44	2.42	2.44	2.44	-	22,237
Oct 6, 2026	2.43	2.44	2.41	2.44	2.44	0.41%	22,297
Oct 5, 2026	2.39	2.43	2.38	2.43	2.43	1.67%	30,238
Oct 2, 2026	2.40	2.43	2.38	2.39	2.39	0.42%	85,934
Oct 1, 2026	2.39	2.39	2.35	2.38	2.38	-0.83%	89,915
Sep 30, 2026	2.31	2.42	2.27	2.40	2.40	3.90%	125,293
Sep 29, 2026	2.30	2.31	2.28	2.31	2.31	0.43%	67,552
Sep 28, 2026	2.28	2.30	2.27	2.30	2.30	0.88%	179,761
Sep 25, 2026	2.29	2.30	2.24	2.28	2.28	-0.87%	79,546
Sep 24, 2026	2.22	2.33	2.21	2.30	2.30	4.07%	341,406
Sep 23, 2026	2.19	2.21	2.19	2.21	2.21	-0.45%	16,793
Sep 22, 2026	2.22	2.23	2.17	2.22	2.22	-0.45%	45,109
Sep 21, 2026	2.21	2.23	2.21	2.23	2.23	1.36%	31,943
Sep 18, 2026	2.20	2.23	2.20	2.20	2.20	0.46%	105,692
Sep 17, 2026	2.17	2.26	2.17	2.19	2.19	1.86%	146,863
Sep 16, 2026	2.16	2.17	2.14	2.15	2.15	-0.46%	40,852
Sep 15, 2026	2.19	2.19	2.15	2.16	2.16	-1.37%	43,024
Sep 14, 2026	2.18	2.19	2.16	2.19	2.19	-	57,307
Sep 11, 2026	2.19	2.19	2.13	2.19	2.19	-	331,768
Sep 10, 2026	2.17	2.19	2.16	2.19	2.19	1.39%	81,125
Sep 9, 2026	2.22	2.22	2.16	2.16	2.16	-3.14%	12,971
Sep 8, 2026	2.20	2.23	2.16	2.23	2.23	-0.45%	93,802
Sep 7, 2026	2.23	2.24	2.21	2.24	2.24	-	20,141
Sep 4, 2026	2.23	2.24	2.22	2.24	2.24	0.90%	69,852
Sep 3, 2026	2.22	2.23	2.21	2.22	2.22	1.37%	34,441
Sep 2, 2026	2.20	2.20	2.17	2.19	2.19	-1.35%	20,851
Sep 1, 2026	2.22	2.25	2.20	2.22	2.22	-	24,561
Aug 31, 2026	2.29	2.29	2.20	2.22	2.22	-3.48%	57,152
Aug 28, 2026	2.18	2.35	2.18	2.30	2.30	6.48%	147,280
Aug 27, 2026	2.17	2.19	2.15	2.16	2.16	-0.92%	57,652
Aug 26, 2026	2.19	2.19	2.16	2.18	2.18	2.35%	17,029
Aug 25, 2026	2.20	2.22	2.12	2.13	2.13	-1.27%	96,644
Aug 24, 2026	2.15	2.19	2.12	2.18	2.16	2.83%	31,176