Boldt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	42.00	42.40	41.00	41.60	41.60	-0.24%	211,240
May 21, 2026	41.50	42.40	40.40	41.70	41.70	1.21%	86,321
May 20, 2026	42.00	42.60	40.00	41.20	41.20	-0.48%	225,109
May 19, 2026	41.50	42.70	40.30	41.40	41.40	-0.24%	154,901
May 18, 2026	42.80	42.80	40.80	41.50	41.50	-0.95%	205,343
May 15, 2026	43.20	43.20	40.70	41.90	41.90	-1.18%	118,554
May 14, 2026	43.20	43.20	41.30	42.40	42.40	0.71%	132,429
May 13, 2026	43.00	43.90	40.80	42.10	42.10	-1.64%	136,162
May 12, 2026	42.10	43.30	41.30	42.80	42.80	0.23%	254,154
May 11, 2026	43.10	44.60	41.60	42.70	42.70	-1.84%	362,898
May 8, 2026	44.10	44.60	42.80	43.50	43.50	-0.68%	124,304
May 7, 2026	44.60	45.30	43.50	43.80	43.80	-1.79%	175,638
May 6, 2026	44.00	45.30	42.00	44.60	44.60	1.36%	602,974
May 5, 2026	44.40	44.40	42.80	44.00	44.00	0.46%	108,596
May 4, 2026	44.10	44.40	42.90	43.80	43.80	-0.68%	155,629
Apr 30, 2026	44.90	44.90	43.50	44.10	44.10	-0.23%	303,707
Apr 29, 2026	44.70	44.70	43.60	44.20	44.20	-0.45%	174,565
Apr 28, 2026	44.40	44.70	43.20	44.40	44.40	-0.89%	281,374
Apr 27, 2026	44.60	45.40	42.80	44.80	44.80	0.90%	213,721
Apr 24, 2026	44.00	44.60	43.90	44.40	44.40	-0.22%	121,267
Apr 23, 2026	44.50	44.60	43.20	44.50	44.50	-	374,345
Apr 22, 2026	45.20	45.20	43.10	44.50	44.50	-0.89%	336,239
Apr 21, 2026	45.40	45.40	44.10	44.90	44.90	-	178,194
Apr 20, 2026	45.50	45.70	43.60	44.90	44.90	-0.88%	211,225
Apr 17, 2026	45.60	45.60	44.40	45.30	45.30	-0.22%	198,093
Apr 16, 2026	45.50	45.50	44.70	45.40	45.40	0.22%	311,736
Apr 15, 2026	45.90	45.90	43.40	45.30	45.30	-0.22%	177,870
Apr 14, 2026	45.70	46.00	44.80	45.40	45.40	-0.22%	190,878
Apr 13, 2026	46.90	46.90	44.90	45.50	45.50	0.22%	322,932
Apr 10, 2026	45.70	45.80	45.00	45.40	45.40	-	97,016
Apr 9, 2026	45.50	46.00	44.00	45.40	45.40	0.22%	337,306
Apr 8, 2026	45.00	46.30	44.50	45.30	45.30	1.80%	190,386
Apr 7, 2026	44.90	44.90	42.40	44.50	44.50	-0.22%	408,037
Apr 6, 2026	44.80	44.90	42.40	44.60	44.60	0.22%	314,353
Apr 1, 2026	43.90	44.80	42.10	44.50	44.50	2.06%	458,267
Mar 31, 2026	43.00	43.80	42.10	43.60	43.60	1.87%	360,474
Mar 30, 2026	41.80	43.10	40.80	42.80	42.80	2.39%	251,445
Mar 27, 2026	42.90	42.90	39.90	41.80	41.80	-2.11%	681,562
Mar 26, 2026	43.20	43.20	41.80	42.70	42.70	-1.16%	187,845
Mar 25, 2026	43.40	43.60	42.00	43.20	43.20	-	328,757
Mar 23, 2026	43.40	43.60	41.50	43.20	43.20	1.41%	121,766
Mar 20, 2026	43.10	43.40	42.10	42.60	42.60	-0.70%	183,961
Mar 19, 2026	43.30	43.70	42.00	42.90	42.90	-0.92%	134,819
Mar 18, 2026	42.80	44.00	42.10	43.30	43.30	0.46%	148,836
Mar 17, 2026	43.70	44.90	41.20	43.10	43.10	0.94%	465,256
Mar 16, 2026	43.90	44.90	41.10	42.70	42.70	-1.61%	937,180
Mar 13, 2026	43.00	44.00	41.60	43.40	43.40	1.40%	905,635
Mar 12, 2026	41.90	43.00	41.30	42.80	42.80	3.13%	850,945
Mar 11, 2026	40.80	41.80	40.00	41.50	41.50	2.47%	452,148
Mar 10, 2026	39.00	40.90	38.10	40.50	40.50	3.85%	729,579