Beyond Oil Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	2.43	2.43	2.37	2.38	2.38	-1.65%	5,300
Jun 29, 2026	2.45	2.45	2.40	2.42	2.42	0.83%	9,032
Jun 26, 2026	2.43	2.43	2.40	2.40	2.40	-1.23%	3,202
Jun 25, 2026	2.45	2.50	2.43	2.43	2.43	-1.82%	5,261
Jun 24, 2026	2.45	2.48	2.45	2.48	2.48	1.02%	7,250
Jun 23, 2026	2.55	2.55	2.45	2.45	2.45	-3.54%	38,271
Jun 22, 2026	2.15	2.54	2.15	2.54	2.54	16.51%	57,629
Jun 19, 2026	2.07	2.18	2.07	2.18	2.18	1.40%	30,266
Jun 18, 2026	2.29	2.29	2.10	2.15	2.15	-4.44%	53,427
Jun 17, 2026	2.30	2.37	2.25	2.25	2.25	-3.43%	24,610
Jun 16, 2026	2.40	2.40	2.33	2.33	2.33	-2.92%	15,336
Jun 15, 2026	2.38	2.42	2.38	2.40	2.40	1.27%	3,649
Jun 12, 2026	2.36	2.40	2.33	2.37	2.37	-1.25%	94,101
Jun 11, 2026	2.43	2.43	2.35	2.40	2.40	-0.83%	30,443
Jun 10, 2026	2.40	2.42	2.40	2.42	2.42	0.83%	5,530
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