Beyond Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2025	2.48	2.56	2.38	2.56	2.56	7.11%	12,804
May 16, 2025	2.19	2.39	2.16	2.39	2.39	3.46%	19,675
May 15, 2025	2.38	2.38	2.30	2.31	2.31	-8.70%	23,001
May 14, 2025	2.51	2.59	2.50	2.53	2.53	1.20%	25,862
May 13, 2025	2.49	2.50	2.47	2.50	2.50	0.40%	10,511
May 12, 2025	2.53	2.55	2.48	2.49	2.49	-0.80%	18,653
May 9, 2025	2.55	2.55	2.51	2.51	2.51	-0.95%	9,440
May 8, 2025	2.55	2.55	2.53	2.53	2.53	-0.63%	2,094
May 7, 2025	2.55	2.55	2.55	2.55	2.55	-3.41%	420
May 6, 2025	2.55	2.64	2.55	2.64	2.64	3.53%	4,904
May 5, 2025	2.51	2.61	2.51	2.55	2.55	-3.41%	5,270
May 2, 2025	2.57	2.64	2.56	2.64	2.64	1.54%	7,107
May 1, 2025	2.63	2.63	2.60	2.60	2.60	-3.70%	5,110
Apr 30, 2025	2.68	2.70	2.64	2.70	2.70	-4.26%	12,509
Apr 29, 2025	2.70	2.82	2.70	2.82	2.82	5.22%	2,540
Apr 28, 2025	2.73	2.74	2.66	2.68	2.68	-1.47%	7,074
Apr 25, 2025	2.65	2.72	2.65	2.72	2.72	-	2,930
Apr 24, 2025	2.69	2.72	2.65	2.72	2.72	7.09%	11,194
Apr 23, 2025	2.56	2.56	2.49	2.54	2.54	-0.78%	3,771
Apr 22, 2025	2.54	2.56	2.54	2.56	2.56	2.81%	262
Apr 21, 2025	2.50	2.52	2.49	2.49	2.49	0.40%	14,931
Apr 17, 2025	2.53	2.53	2.47	2.48	2.48	0.40%	4,362
Apr 16, 2025	2.47	2.47	2.47	2.47	2.47	0.20%	2,300
Apr 15, 2025	2.84	2.84	2.47	2.47	2.47	-1.40%	7,366
Apr 14, 2025	2.58	2.58	2.50	2.50	2.50	-2.72%	17,912
Apr 11, 2025	2.55	2.67	2.50	2.57	2.57	0.78%	5,497
Apr 10, 2025	2.48	2.55	2.44	2.55	2.55	1.19%	7,668
Apr 9, 2025	2.45	2.54	2.26	2.52	2.52	2.86%	19,842
Apr 8, 2025	2.60	2.64	2.45	2.45	2.45	8.41%	19,441
Apr 7, 2025	2.28	2.28	1.50	2.26	2.26	-0.66%	50,412
Apr 4, 2025	2.47	2.48	2.25	2.28	2.28	-9.36%	103,385
Apr 3, 2025	2.57	2.66	2.42	2.51	2.51	-0.40%	23,582
Apr 2, 2025	2.61	2.65	2.50	2.52	2.52	-6.67%	13,026
Apr 1, 2025	2.91	2.91	2.70	2.70	2.70	-6.90%	16,923
Mar 31, 2025	2.65	2.90	2.59	2.90	2.90	9.85%	7,003
Mar 28, 2025	2.65	2.71	2.56	2.64	2.64	-0.38%	25,453
Mar 27, 2025	2.85	2.85	2.65	2.65	2.65	-8.30%	25,561
Mar 26, 2025	3.09	3.09	2.88	2.89	2.89	0.17%	23,137
Mar 25, 2025	2.73	2.89	2.65	2.89	2.89	7.25%	25,280
Mar 24, 2025	2.35	2.69	2.35	2.69	2.69	5.08%	28,471
Mar 21, 2025	3.01	3.01	2.12	2.56	2.56	-15.23%	112,357
Mar 20, 2025	3.34	3.34	3.01	3.02	3.02	-4.43%	85,807
Mar 19, 2025	3.51	3.69	3.05	3.16	3.16	-8.93%	94,137
Mar 18, 2025	3.25	3.47	3.16	3.47	3.47	10.16%	92,076
Mar 17, 2025	3.09	3.15	2.95	3.15	3.15	9.00%	62,574
Mar 14, 2025	3.10	3.10	2.66	2.89	2.89	2.12%	71,304
Mar 13, 2025	2.78	3.03	2.60	2.83	2.83	9.69%	137,420
Mar 12, 2025	2.44	2.60	2.32	2.58	2.58	17.54%	65,177
Mar 11, 2025	2.04	2.22	2.04	2.20	2.20	5.53%	69,662
Mar 10, 2025	2.11	2.13	2.04	2.08	2.08	8.62%	81,123