BOLSY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.66	10.81	10.56	10.63	10.63	-0.19%	110,159
May 11, 2026	11.08	11.08	10.65	10.65	10.65	-4.14%	161,351
May 8, 2026	11.10	11.15	10.92	11.11	11.11	0.73%	79,098
May 7, 2026	11.20	11.25	10.79	11.03	11.03	-1.12%	130,777
May 6, 2026	11.18	11.27	11.08	11.16	11.16	1.59%	154,105
May 5, 2026	10.85	10.98	10.77	10.98	10.98	1.57%	154,327
May 4, 2026	10.87	11.01	10.73	10.81	10.81	-1.28%	77,182
May 1, 2026	10.80	10.99	10.73	10.95	10.95	-	26,853
Apr 30, 2026	10.97	11.04	10.84	10.95	10.95	1.11%	40,144
Apr 29, 2026	10.95	11.10	10.65	10.83	10.83	-4.07%	289,833
Apr 28, 2026	11.00	11.33	10.87	11.29	11.29	-0.53%	125,001
Apr 27, 2026	11.48	11.48	11.25	11.35	11.35	0.09%	81,409
Apr 24, 2026	11.30	11.40	11.16	11.34	11.34	-0.26%	49,947
Apr 23, 2026	11.55	11.60	11.19	11.37	11.37	1.07%	33,639
Apr 22, 2026	11.49	11.53	11.24	11.25	11.25	-2.00%	202,704
Apr 21, 2026	11.99	12.00	11.42	11.48	11.48	-1.88%	85,772
Apr 20, 2026	11.84	11.84	11.51	11.70	11.70	-0.93%	101,052
Apr 17, 2026	12.02	12.03	11.64	11.81	11.81	-	77,362
Apr 16, 2026	12.11	12.11	11.65	11.81	11.81	0.77%	139,163
Apr 15, 2026	11.91	12.02	11.70	11.72	11.72	-1.60%	231,867
Apr 14, 2026	11.68	11.95	11.63	11.91	11.91	5.49%	270,339
Apr 13, 2026	11.60	11.60	11.18	11.29	11.29	-3.01%	662,081
Apr 10, 2026	11.68	11.80	11.43	11.64	11.64	2.37%	531,081
Apr 9, 2026	11.03	11.37	11.02	11.37	11.37	5.28%	288,567
Apr 8, 2026	11.22	11.27	10.80	10.80	10.80	3.34%	375,805
Apr 7, 2026	10.57	10.58	10.35	10.45	10.45	-6.35%	853,805
Apr 6, 2026	11.36	11.36	10.72	11.16	11.16	2.39%	1,811,928
Apr 2, 2026	10.80	11.09	10.53	10.90	10.87	-2.15%	333,870
Apr 1, 2026	10.80	11.25	10.80	11.14	11.11	3.34%	1,190,220
Mar 31, 2026	10.00	10.78	9.84	10.78	10.75	12.29%	102,706
Mar 30, 2026	9.84	9.93	9.60	9.60	9.58	-3.42%	104,912
Mar 27, 2026	9.85	10.14	9.59	9.94	9.92	-2.07%	356,839
Mar 26, 2026	10.28	10.47	10.11	10.15	10.13	-	43,300
Mar 25, 2026	10.36	10.47	10.14	10.15	10.13	3.26%	76,087
Mar 24, 2026	9.80	9.85	9.61	9.83	9.81	0.51%	72,003
Mar 23, 2026	9.25	9.91	9.25	9.78	9.76	6.89%	535,450
Mar 20, 2026	9.34	9.42	8.94	9.15	9.13	-6.93%	84,283
Mar 19, 2026	9.43	10.01	9.31	9.83	9.81	1.46%	68,356
Mar 18, 2026	10.04	10.08	9.69	9.69	9.67	-4.15%	87,749
Mar 17, 2026	10.28	10.36	10.07	10.11	10.09	2.07%	60,014
Mar 16, 2026	9.96	9.99	9.71	9.91	9.88	2.37%	170,746
Mar 13, 2026	9.70	10.04	9.47	9.68	9.65	-0.30%	47,502
Mar 12, 2026	10.14	10.24	9.71	9.71	9.68	-6.05%	100,817
Mar 11, 2026	10.64	10.64	10.31	10.33	10.30	-1.01%	48,692
Mar 10, 2026	10.30	10.82	10.14	10.44	10.41	4.04%	97,135
Mar 9, 2026	9.76	10.15	9.48	10.03	10.01	1.93%	530,385
Mar 6, 2026	9.84	9.84	9.50	9.84	9.82	-2.38%	112,847
Mar 5, 2026	10.19	10.32	9.87	10.08	10.06	-3.26%	139,403
Mar 4, 2026	10.27	10.46	10.18	10.42	10.39	-0.48%	89,323
Mar 3, 2026	9.90	10.47	9.63	10.47	10.44	-3.68%	247,622