Boss Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	2.56	2.56	2.50	2.52	2.52	-2.70%	3,305
Jun 5, 2025	2.54	2.63	2.54	2.59	2.59	2.37%	3,987
Jun 4, 2025	2.60	2.63	2.50	2.53	2.53	2.02%	14,819
Jun 3, 2025	2.40	2.56	2.35	2.48	2.48	-	19,539
Jun 2, 2025	2.53	2.54	2.48	2.48	2.48	1.22%	11,805
May 30, 2025	2.50	2.54	2.45	2.45	2.45	-2.00%	3,850
May 29, 2025	2.63	2.70	2.49	2.50	2.50	-7.41%	23,021
May 28, 2025	2.65	2.70	2.61	2.70	2.70	0.75%	8,470
May 27, 2025	2.65	2.70	2.62	2.68	2.68	4.28%	32,499
May 23, 2025	2.50	2.57	2.44	2.57	2.57	12.97%	11,614
May 22, 2025	2.25	2.28	2.25	2.28	2.28	-1.52%	2,951
May 21, 2025	2.30	2.32	2.27	2.31	2.31	-0.82%	14,375
May 20, 2025	2.32	2.41	2.28	2.33	2.33	-1.73%	7,310
May 19, 2025	2.32	2.43	2.32	2.37	2.37	-5.20%	2,306
May 16, 2025	2.46	2.50	2.32	2.50	2.50	-1.96%	23,062
May 15, 2025	2.50	2.60	2.50	2.55	2.55	0.39%	12,750
May 14, 2025	2.55	2.55	2.50	2.54	2.54	-0.39%	26,560
May 13, 2025	2.46	2.55	2.46	2.55	2.55	2.00%	22,013
May 12, 2025	2.42	2.53	2.42	2.50	2.50	-0.79%	29,443
May 9, 2025	2.42	2.53	2.42	2.52	2.52	-0.79%	4,400
May 8, 2025	2.54	2.54	2.54	2.54	2.54	-	4,662
May 7, 2025	2.48	2.55	2.48	2.54	2.54	5.83%	53,202
May 6, 2025	2.44	2.44	2.32	2.40	2.40	2.13%	8,900
May 5, 2025	2.33	2.39	2.28	2.35	2.35	2.40%	8,802
May 2, 2025	2.22	2.35	2.22	2.30	2.30	8.20%	41,312
May 1, 2025	2.09	2.20	2.09	2.12	2.12	7.39%	64,860
Apr 30, 2025	1.95	2.01	1.95	1.98	1.98	-0.75%	9,220
Apr 29, 2025	2.00	2.01	1.99	1.99	1.99	7.57%	27,593
Apr 28, 2025	1.72	1.97	1.72	1.85	1.85	3.35%	27,578
Apr 25, 2025	1.74	1.90	1.74	1.79	1.79	0.85%	19,007
Apr 24, 2025	1.70	1.81	1.70	1.78	1.78	7.58%	31,610
Apr 23, 2025	1.61	1.69	1.61	1.65	1.65	5.23%	3,575
Apr 22, 2025	1.60	1.60	1.53	1.57	1.57	-2.00%	23,068
Apr 21, 2025	1.70	1.70	1.60	1.60	1.60	-5.04%	9,316
Apr 17, 2025	1.65	1.69	1.65	1.69	1.69	4.33%	16,876
Apr 16, 2025	1.56	1.66	1.53	1.62	1.62	-0.31%	20,011
Apr 15, 2025	1.60	1.66	1.59	1.62	1.62	-4.71%	16,200
Apr 14, 2025	1.68	1.70	1.61	1.70	1.70	6.25%	6,885
Apr 11, 2025	1.65	1.67	1.60	1.60	1.60	0.69%	5,137
Apr 10, 2025	1.53	1.60	1.49	1.59	1.59	9.59%	35,502
Apr 9, 2025	1.35	1.45	1.35	1.45	1.45	7.41%	50,967
Apr 8, 2025	1.36	1.49	1.35	1.35	1.35	1.50%	38,053
Apr 7, 2025	1.26	1.33	1.26	1.33	1.33	2.31%	12,573
Apr 4, 2025	1.36	1.39	1.30	1.30	1.30	-6.47%	85,133
Apr 3, 2025	1.40	1.42	1.35	1.39	1.39	-7.64%	27,764
Apr 2, 2025	1.50	1.51	1.50	1.51	1.51	-1.95%	3,550
Apr 1, 2025	1.55	1.55	1.54	1.54	1.54	1.32%	6,300
Mar 31, 2025	1.50	1.55	1.50	1.52	1.52	-2.88%	4,349
Mar 28, 2025	1.53	1.56	1.53	1.56	1.56	-3.41%	850
Mar 27, 2025	1.64	1.64	1.59	1.62	1.62	-4.04%	22,550