Boldt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	42.00	42.90	41.30	42.30	42.30	0.95%	124,429
Feb 6, 2026	41.90	43.90	40.40	41.90	41.90	-	389,707
Feb 5, 2026	43.40	43.40	40.30	41.90	41.90	-2.33%	540,375
Feb 4, 2026	43.90	44.00	41.90	42.90	42.90	-1.38%	537,127
Feb 3, 2026	45.40	46.90	42.80	43.50	43.50	-3.33%	483,108
Feb 2, 2026	45.60	46.80	44.50	45.00	45.00	-0.88%	554,663
Jan 30, 2026	46.40	46.90	44.70	45.40	45.40	0.22%	252,065
Jan 29, 2026	46.20	47.80	44.50	45.30	45.30	-1.31%	776,870
Jan 28, 2026	42.90	46.50	41.90	45.90	45.90	8.25%	1,753,462
Jan 27, 2026	43.40	43.40	41.50	42.40	42.40	-0.47%	499,797
Jan 26, 2026	43.30	43.50	42.00	42.60	42.60	-0.93%	199,663
Jan 23, 2026	43.30	43.70	41.60	43.00	43.00	-0.46%	316,058
Jan 22, 2026	43.50	43.80	42.50	43.20	43.20	0.47%	227,557
Jan 21, 2026	42.70	43.10	41.80	43.00	43.00	1.42%	466,837
Jan 20, 2026	42.70	42.70	40.50	42.40	42.40	-0.70%	346,572
Jan 19, 2026	42.80	42.80	41.00	42.70	42.70	1.67%	197,225
Jan 16, 2026	42.80	42.80	41.10	42.00	42.00	0.96%	95,029
Jan 15, 2026	42.00	42.90	41.00	41.60	41.60	0.24%	188,901
Jan 14, 2026	42.70	42.70	40.20	41.50	41.50	-2.12%	314,281
Jan 13, 2026	44.90	47.50	41.90	42.40	42.40	-2.30%	701,953
Jan 12, 2026	44.20	45.60	43.10	43.40	43.40	-1.36%	352,704
Jan 9, 2026	45.60	45.60	43.30	44.00	44.00	-1.79%	315,844
Jan 8, 2026	44.50	46.00	43.40	44.80	44.80	0.90%	209,061
Jan 7, 2026	45.00	45.90	43.60	44.40	44.40	-1.11%	209,778
Jan 6, 2026	44.90	46.40	44.90	44.90	44.90	-	310,677
Jan 5, 2026	46.20	46.20	44.40	44.90	44.90	-1.75%	256,619
Jan 2, 2026	45.80	46.90	44.70	45.70	45.70	0.44%	248,407
Dec 30, 2025	45.70	45.80	44.00	45.50	45.50	0.22%	273,579
Dec 29, 2025	46.30	46.30	44.50	45.40	45.40	-0.87%	284,992
Dec 26, 2025	46.00	46.10	44.30	45.80	45.80	0.44%	208,197
Dec 24, 2025	47.00	47.00	44.60	45.60	45.60	-0.44%	78,685
Dec 23, 2025	44.30	46.00	44.30	45.80	45.80	1.55%	277,606
Dec 22, 2025	45.00	45.90	44.30	45.10	45.10	-1.74%	474,661
Dec 19, 2025	46.20	46.90	45.20	45.90	45.90	-0.65%	190,393
Dec 18, 2025	45.00	46.60	44.70	46.20	46.20	1.54%	224,064
Dec 17, 2025	45.60	47.40	44.60	45.50	45.50	-0.87%	189,349
Dec 16, 2025	44.90	47.00	44.20	45.90	45.90	2.00%	540,616
Dec 15, 2025	46.00	46.40	44.00	45.00	45.00	-2.60%	367,051
Dec 12, 2025	47.80	48.80	44.90	46.20	46.20	-1.07%	556,608
Dec 11, 2025	48.50	48.50	45.40	46.70	46.70	-2.51%	237,039
Dec 10, 2025	48.80	49.70	47.40	47.90	47.90	-1.03%	296,478
Dec 9, 2025	50.00	50.80	47.50	48.40	48.40	-3.01%	442,411
Dec 5, 2025	50.20	50.80	49.00	49.90	49.90	-	720,220
Dec 4, 2025	51.00	51.80	48.00	49.90	49.90	-1.77%	629,709
Dec 3, 2025	51.60	52.60	49.60	50.80	50.80	-	283,410
Dec 2, 2025	50.60	51.80	50.00	50.80	50.80	1.20%	649,859
Dec 1, 2025	51.60	53.60	49.80	50.20	50.20	-1.95%	473,748
Nov 28, 2025	52.00	54.00	50.40	51.20	51.20	-0.78%	720,649
Nov 27, 2025	50.40	52.20	49.50	51.60	51.60	2.79%	1,202,216
Nov 26, 2025	49.20	50.80	47.30	50.20	50.20	2.87%	1,100,864