Beyond Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	2.48	2.50	2.38	2.40	2.40	0.42%	45,259
Jun 8, 2026	2.45	2.45	2.15	2.39	2.39	-2.05%	92,383
Jun 5, 2026	2.53	2.53	2.40	2.44	2.44	-2.79%	72,446
Jun 4, 2026	2.52	2.53	2.49	2.51	2.51	0.80%	7,109
Jun 3, 2026	2.59	2.59	2.46	2.49	2.49	-3.86%	68,875
Jun 2, 2026	2.56	2.59	2.52	2.59	2.59	2.78%	7,136
Jun 1, 2026	2.72	2.72	2.50	2.52	2.52	-4.18%	75,738
May 29, 2026	2.75	2.75	2.63	2.63	2.63	-2.59%	7,501
May 28, 2026	2.70	2.75	2.62	2.70	2.70	0.75%	64,712
May 27, 2026	2.70	2.75	2.68	2.68	2.68	-1.47%	13,581
May 26, 2026	2.75	2.75	2.66	2.72	2.72	0.37%	20,053
May 25, 2026	2.78	2.81	2.68	2.71	2.71	-2.17%	31,507
May 22, 2026	2.80	2.85	2.76	2.77	2.77	-1.42%	6,502
May 21, 2026	2.81	2.81	2.75	2.81	2.81	2.18%	10,039
May 20, 2026	2.85	2.91	2.75	2.75	2.75	-7.09%	26,412
May 19, 2026	2.93	2.99	2.93	2.96	2.96	-1.33%	9,528
May 15, 2026	3.00	3.01	2.94	3.00	3.00	-	98,708
May 14, 2026	3.00	3.02	2.93	3.00	3.00	-	22,642
May 13, 2026	2.93	3.05	2.93	3.00	3.00	3.45%	85,724
May 12, 2026	2.85	2.94	2.85	2.90	2.90	1.75%	8,382
May 11, 2026	2.90	2.90	2.65	2.85	2.85	-1.72%	43,274
May 8, 2026	2.90	2.93	2.90	2.90	2.90	1.40%	4,881
May 7, 2026	2.80	2.95	2.80	2.86	2.86	1.06%	16,115
May 6, 2026	2.68	2.89	2.67	2.83	2.83	4.04%	47,102
May 5, 2026	2.80	2.80	2.68	2.72	2.72	-2.16%	18,613
May 4, 2026	2.89	2.92	2.77	2.78	2.78	-1.77%	47,457
May 1, 2026	2.94	2.94	2.80	2.83	2.83	-2.75%	12,732
Apr 30, 2026	2.89	2.91	2.83	2.91	2.91	-	21,527
Apr 29, 2026	2.85	2.91	2.84	2.91	2.91	0.34%	26,165
Apr 28, 2026	2.90	2.91	2.83	2.90	2.90	-0.34%	23,328
Apr 27, 2026	2.90	2.92	2.88	2.91	2.91	0.34%	11,606
Apr 24, 2026	2.87	2.94	2.85	2.90	2.90	1.75%	18,607
Apr 23, 2026	2.88	2.95	2.85	2.85	2.85	-1.04%	13,638
Apr 22, 2026	2.95	2.95	2.86	2.88	2.88	-1.03%	9,461
Apr 21, 2026	2.99	2.99	2.89	2.91	2.91	-2.02%	10,552
Apr 20, 2026	3.00	3.00	2.93	2.97	2.97	0.68%	31,660
Apr 17, 2026	3.06	3.13	2.95	2.95	2.95	-2.64%	60,917
Apr 16, 2026	3.00	3.10	2.98	3.03	3.03	1.00%	53,218
Apr 15, 2026	2.93	3.05	2.90	3.00	3.00	4.17%	144,898
Apr 14, 2026	2.70	2.95	2.63	2.88	2.88	9.51%	121,282
Apr 13, 2026	2.65	2.65	2.60	2.63	2.63	-0.38%	55,674
Apr 10, 2026	2.67	2.67	2.60	2.64	2.64	0.38%	42,325
Apr 9, 2026	2.77	2.77	2.60	2.63	2.63	-5.40%	51,190
Apr 8, 2026	2.80	2.80	2.73	2.78	2.78	2.96%	7,919
Apr 7, 2026	2.80	2.80	2.70	2.70	2.70	-3.57%	61,039
Apr 6, 2026	2.98	2.98	2.78	2.80	2.80	-2.44%	33,003
Apr 2, 2026	2.85	2.95	2.84	2.87	2.87	2.87%	13,254
Apr 1, 2026	2.94	2.94	2.79	2.79	2.79	-3.46%	10,269
Mar 31, 2026	3.00	3.00	2.88	2.89	2.89	-2.03%	37,196
Mar 30, 2026	2.76	2.95	2.70	2.95	2.95	5.73%	115,196