Bodhtree Consulting Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	16.50	16.50	15.70	16.00	16.00	-3.03%	13,152
Aug 3, 2026	16.75	17.40	16.50	16.50	16.50	-1.49%	23,204
Jul 31, 2026	16.22	16.75	15.93	16.75	16.75	5.21%	268
Jul 30, 2026	16.98	16.98	15.90	15.92	15.92	-6.24%	14,968
Jul 29, 2026	17.20	17.49	16.33	16.98	16.98	-1.28%	3,980
Jul 28, 2026	18.24	18.24	17.20	17.20	17.20	-3.10%	10,936
Jul 27, 2026	17.00	18.45	15.71	17.75	17.75	4.41%	5,421
Jul 24, 2026	18.50	18.50	16.50	17.00	17.00	-7.21%	10,791
Jul 23, 2026	17.50	18.40	17.50	18.32	18.32	7.76%	16,494
Jul 22, 2026	17.35	17.50	16.55	17.00	17.00	-2.02%	4,213
Jul 21, 2026	16.75	17.83	16.75	17.35	17.35	5.47%	7,748
Jul 20, 2026	16.38	16.48	15.20	16.45	16.45	9.74%	6,688
Jul 17, 2026	16.50	16.50	14.51	14.99	14.99	-6.55%	24,120
Jul 16, 2026	16.28	17.23	15.76	16.04	16.04	1.78%	4,850
Jul 15, 2026	16.74	16.74	15.50	15.76	15.76	-2.23%	1,320
Jul 14, 2026	16.74	16.74	16.12	16.12	16.12	-	5,042
Jul 13, 2026	16.75	17.75	15.90	16.12	16.12	-4.05%	21,925
Jul 10, 2026	17.00	17.49	16.75	16.80	16.80	-1.18%	396
Jul 9, 2026	17.50	17.50	16.81	17.00	17.00	-1.45%	15,971
Jul 8, 2026	18.00	18.50	17.25	17.25	17.25	-1.43%	17,095
Jul 7, 2026	18.78	18.78	17.06	17.50	17.50	-4.37%	3,303
Jul 6, 2026	18.06	19.48	18.06	18.30	18.30	0.22%	21,671
Jul 3, 2026	20.00	20.25	18.05	18.26	18.26	-3.49%	9,815
Jul 2, 2026	19.25	20.00	18.25	18.92	18.92	-0.32%	2,687
Jul 1, 2026	20.25	20.25	18.00	18.98	18.98	-4.96%	8,809
Jun 30, 2026	20.65	20.65	19.50	19.97	19.97	-3.39%	2,568
Jun 29, 2026	20.96	21.49	19.00	20.67	20.67	-0.05%	10,347
Jun 25, 2026	21.20	21.20	19.00	20.68	20.68	4.97%	10,774
Jun 24, 2026	19.75	19.75	18.81	19.70	19.70	1.81%	3,906
Jun 23, 2026	19.40	19.40	18.80	19.35	19.35	1.47%	1,957
Jun 22, 2026	18.87	19.49	17.17	19.07	19.07	3.08%	23,104
Jun 19, 2026	19.81	19.81	18.28	18.50	18.50	2.21%	5,485
Jun 18, 2026	17.50	18.23	17.01	18.10	18.10	8.32%	6,346
Jun 17, 2026	18.49	18.49	16.51	16.71	16.71	-6.12%	11,623
Jun 16, 2026	17.47	18.00	16.32	17.80	17.80	6.14%	11,647
Jun 15, 2026	17.61	17.89	16.00	16.77	16.77	-2.67%	20,032
Jun 12, 2026	17.60	17.60	15.26	17.23	17.23	7.62%	1,472
Jun 11, 2026	18.69	18.69	15.54	16.01	16.01	-5.99%	5,848
Jun 10, 2026	18.38	18.38	16.26	17.03	17.03	1.61%	825
Jun 9, 2026	18.82	18.82	15.82	16.76	16.76	-2.05%	1,750
Jun 8, 2026	20.03	20.03	17.05	17.11	17.11	-6.09%	57,875
Jun 5, 2026	18.62	18.62	17.01	18.22	18.22	2.71%	1,918
Jun 4, 2026	17.84	17.84	17.02	17.74	17.74	4.23%	3,759
Jun 3, 2026	16.21	17.02	15.57	17.02	17.02	5.00%	2,280
Jun 2, 2026	16.32	17.13	15.51	16.21	16.21	-0.67%	473
Jun 1, 2026	15.01	16.32	15.01	16.32	16.32	4.95%	1,163
May 29, 2026	16.80	16.80	15.50	15.55	15.55	-3.72%	8,716
May 27, 2026	15.72	16.40	15.72	16.15	16.15	2.87%	1,014
May 26, 2026	15.52	15.70	15.36	15.70	15.70	2.21%	3,607
May 25, 2026	16.80	16.80	15.32	15.36	15.36	-4.00%	172