Boom Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	2.14	2.17	2.12	2.16	2.16	-0.46%	71,139
Jun 25, 2026	2.17	2.19	2.10	2.17	2.17	-1.81%	107,958
Jun 24, 2026	2.20	2.21	2.17	2.21	2.21	0.45%	19,098
Jun 23, 2026	2.18	2.25	2.16	2.20	2.20	1.38%	123,956
Jun 22, 2026	2.23	2.23	2.16	2.17	2.17	-2.69%	151,107
Jun 19, 2026	2.35	2.35	2.14	2.23	2.23	-5.11%	143,186
Jun 18, 2026	2.35	2.37	2.29	2.35	2.35	-1.26%	107,947
Jun 17, 2026	2.26	2.38	2.26	2.38	2.38	3.93%	298,848
Jun 16, 2026	2.26	2.33	2.22	2.29	2.29	4.09%	410,312
Jun 15, 2026	2.05	2.20	2.00	2.20	2.20	10.00%	283,550
Jun 12, 2026	1.96	2.06	1.96	2.00	2.00	2.30%	157,642
Jun 11, 2026	2.02	2.05	1.96	1.96	1.96	-4.63%	44,585
Jun 10, 2026	1.99	2.07	1.98	2.05	2.05	3.54%	366,617
Jun 9, 2026	1.86	1.99	1.86	1.98	1.98	7.03%	281,355
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