Beyond Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	2.78	2.81	2.75	2.75	2.75	-2.83%	71,857
Sep 25, 2025	2.82	2.83	2.82	2.83	2.83	0.71%	36,387
Sep 24, 2025	2.86	2.86	2.81	2.81	2.81	-1.40%	11,793
Sep 23, 2025	2.84	2.86	2.79	2.85	2.85	-	44,872
Sep 22, 2025	2.90	2.93	2.82	2.85	2.85	-1.72%	36,643
Sep 19, 2025	2.89	2.95	2.86	2.90	2.90	-1.69%	45,370
Sep 18, 2025	3.00	3.00	2.95	2.95	2.95	-3.91%	74,350
Sep 17, 2025	3.07	3.07	3.07	3.07	3.07	-0.65%	60,554
Sep 16, 2025	3.05	3.14	3.05	3.09	3.09	-2.83%	58,257
Sep 15, 2025	3.19	3.19	3.05	3.18	3.18	-0.63%	43,801
Sep 12, 2025	3.18	3.22	3.18	3.20	3.20	-	76,566
Sep 11, 2025	3.27	3.27	3.20	3.20	3.20	-6.43%	177,520
Sep 10, 2025	3.00	3.57	2.95	3.42	3.42	17.12%	422,397
Sep 9, 2025	2.92	2.92	2.92	2.92	2.92	7.75%	84,335
Sep 8, 2025	2.73	2.73	2.71	2.71	2.71	0.37%	25,000
Sep 5, 2025	2.68	2.73	2.65	2.70	2.70	1.89%	45,325
Sep 4, 2025	2.70	2.74	2.65	2.65	2.65	-5.36%	27,749
Sep 3, 2025	2.65	2.80	2.65	2.80	2.80	3.70%	81,382
Sep 2, 2025	2.70	2.70	2.70	2.70	2.70	-	50,950
Aug 29, 2025	2.86	2.86	2.70	2.70	2.70	-4.26%	44,605
Aug 28, 2025	2.82	2.82	2.82	2.82	2.82	-1.05%	41,620
Aug 27, 2025	2.90	3.00	2.80	2.85	2.85	-1.38%	50,852
Aug 26, 2025	2.89	2.89	2.89	2.89	2.89	0.35%	32,238
Aug 25, 2025	2.90	2.90	2.88	2.88	2.88	-2.70%	76,688
Aug 22, 2025	2.97	3.00	2.92	2.96	2.96	2.07%	27,919
Aug 21, 2025	2.98	2.98	2.86	2.90	2.90	-0.34%	41,550
Aug 20, 2025	2.75	2.91	2.68	2.91	2.91	4.30%	156,659
Aug 19, 2025	2.79	2.79	2.79	2.79	2.79	-2.11%	59,973
Aug 18, 2025	2.87	2.87	2.85	2.85	2.85	0.71%	81,362
Aug 15, 2025	2.84	2.86	2.79	2.83	2.83	1.07%	20,580
Aug 14, 2025	2.80	2.80	2.80	2.80	2.80	2.56%	44,550
Aug 13, 2025	2.84	2.84	2.73	2.73	2.73	-0.73%	104,486
Aug 12, 2025	2.77	2.77	2.74	2.75	2.75	5.77%	43,150
Aug 11, 2025	2.60	2.60	2.60	2.60	2.60	4.42%	106,439
Aug 8, 2025	2.51	2.55	2.49	2.49	2.49	0.81%	53,492
Aug 7, 2025	2.47	2.47	2.47	2.47	2.47	-2.76%	61,653
Aug 6, 2025	2.55	2.58	2.50	2.54	2.54	-0.39%	52,710
Aug 5, 2025	2.61	2.61	2.51	2.55	2.55	-3.04%	120,943
Aug 1, 2025	2.65	2.65	2.56	2.63	2.63	1.54%	35,179
Jul 31, 2025	2.62	2.62	2.59	2.59	2.59	-3.72%	113,750
Jul 30, 2025	2.79	2.80	2.63	2.69	2.69	-2.89%	90,000
Jul 29, 2025	2.79	2.79	2.74	2.77	2.77	0.36%	18,891
Jul 28, 2025	2.78	2.83	2.71	2.76	2.76	-2.13%	30,045
Jul 25, 2025	2.85	2.85	2.82	2.82	2.82	0.71%	59,272
Jul 24, 2025	2.80	2.80	2.80	2.80	2.80	1.08%	135,859
Jul 23, 2025	2.60	2.77	2.60	2.77	2.77	4.14%	86,381
Jul 22, 2025	2.55	2.67	2.55	2.66	2.66	-3.27%	195,036
Jul 21, 2025	2.90	2.90	2.75	2.75	2.75	-1.79%	132,192
Jul 18, 2025	2.83	2.86	2.77	2.80	2.80	-1.75%	97,759
Jul 17, 2025	2.84	2.85	2.84	2.85	2.85	2.89%	86,737