Beyond Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	2.33	2.35	2.23	2.35	2.35	2.17%	12,910
Jun 17, 2025	2.30	2.30	2.28	2.30	2.30	-2.13%	4,532
Jun 16, 2025	2.35	2.35	2.35	2.35	2.35	-	2,416
Jun 13, 2025	2.35	2.35	2.35	2.35	2.35	-	3,744
Jun 12, 2025	2.47	2.47	2.32	2.35	2.35	-4.86%	11,163
Jun 11, 2025	2.43	2.47	2.43	2.47	2.47	1.65%	4,023
Jun 10, 2025	2.38	2.44	2.38	2.43	2.43	5.19%	5,037
Jun 9, 2025	2.37	2.39	2.31	2.31	2.31	-3.75%	5,756
Jun 6, 2025	2.40	2.40	2.40	2.40	2.40	-	991
Jun 5, 2025	2.54	2.55	2.40	2.40	2.40	-5.51%	10,549
Jun 4, 2025	2.39	2.58	2.30	2.54	2.54	13.49%	23,004
Jun 3, 2025	2.26	2.26	2.18	2.24	2.24	-1.41%	10,844
Jun 2, 2025	2.11	2.37	2.11	2.27	2.27	10.19%	8,396
May 30, 2025	2.10	2.10	2.06	2.06	2.06	-2.42%	40,410
May 29, 2025	2.00	2.12	2.00	2.11	2.11	2.98%	11,138
May 28, 2025	2.18	2.18	1.97	2.05	2.05	-6.39%	22,613
May 27, 2025	2.22	2.22	2.15	2.19	2.19	-0.90%	28,325
May 23, 2025	2.29	2.29	2.21	2.21	2.21	-3.49%	3,080
May 22, 2025	2.43	2.43	2.25	2.29	2.29	2.23%	5,617
May 21, 2025	2.24	2.26	2.23	2.24	2.24	-	8,662
May 20, 2025	2.36	2.36	2.24	2.24	2.24	-12.50%	15,167
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