BOOUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 1.43 | -0.080 | -5.30% | 1.51 | 2.50 | 1.41 | 9,593.00 |
Jun 13 2024 | 1.51 | -0.040 | -2.58% | 1.55 | 2.50 | 1.47 | 9,013.00 |
Jun 12 2024 | 1.55 | 0.050 | 3.33% | 1.50 | 1.63 | 1.46 | 11,138.00 |
Jun 11 2024 | 1.50 | -0.110 | -6.83% | 1.61 | 1.62 | 1.45 | 13,343.00 |
Jun 10 2024 | 1.61 | -0.080 | -4.73% | 1.69 | 1.70 | 1.57 | 8,281.00 |
Jun 09 2024 | 1.69 | 0.050 | 3.05% | 1.64 | 1.70 | 1.64 | 8,264.00 |
Jun 08 2024 | 1.64 | -0.120 | -6.82% | 1.76 | 1.79 | 1.64 | 9,469.00 |
Jun 07 2024 | 1.76 | -0.230 | -11.56% | 1.99 | 2.03 | 1.67 | 10,561.00 |
Jun 06 2024 | 1.99 | -0.040 | -1.97% | 2.03 | 2.05 | 1.97 | 8,303.00 |
Jun 05 2024 | 2.03 | -0.060 | -2.87% | 2.12 | 2.14 | 1.97 | 8,989.00 |
Jun 04 2024 | 2.09 | 0.080 | 3.98% | 2.01 | 2.11 | 1.99 | 5,061.00 |
Jun 03 2024 | 2.01 | 0.070 | 3.61% | 1.94 | 2.10 | 1.89 | 8,498.00 |
Jun 02 2024 | 1.94 | -0.030 | -1.52% | 1.97 | 2.03 | 1.90 | 7,675.00 |
Jun 01 2024 | 1.97 | -0.020 | -1.01% | 1.99 | 2.00 | 1.93 | 7,689.00 |
May 31 2024 | 1.99 | 0.010 | 0.51% | 1.98 | 2.03 | 1.90 | 8,958.00 |
May 30 2024 | 1.98 | -0.100 | -4.81% | 2.08 | 2.11 | 1.96 | 9,159.00 |
May 29 2024 | 2.08 | -0.020 | -0.95% | 2.10 | 2.13 | 2.05 | 9,260.00 |
May 28 2024 | 2.10 | -0.010 | -0.47% | 2.11 | 2.12 | 1.99 | 7,461.00 |
May 27 2024 | 2.11 | 0.040 | 1.93% | 2.08 | 2.17 | 2.06 | 8,254.00 |
May 26 2024 | 2.07 | -0.010 | -0.48% | 2.08 | 2.50 | 2.01 | 7,313.00 |
May 25 2024 | 2.08 | 0.090 | 4.52% | 1.99 | 2.09 | 1.99 | 7,536.00 |
May 24 2024 | 1.99 | -0.030 | -1.49% | 2.02 | 2.08 | 1.97 | 7,478.00 |
May 23 2024 | 2.02 | -0.110 | -5.16% | 2.13 | 2.15 | 1.95 | 8,924.00 |
May 22 2024 | 2.13 | -0.100 | -4.48% | 2.23 | 2.26 | 2.08 | 8,779.00 |
May 21 2024 | 2.23 | -0.080 | -3.46% | 2.31 | 2.36 | 2.22 | 7,670.00 |
May 20 2024 | 2.31 | 0.140 | 6.45% | 2.17 | 2.45 | 2.16 | 10,420.00 |
May 19 2024 | 2.17 | -0.080 | -3.56% | 2.25 | 2.42 | 2.14 | 8,536.00 |
May 18 2024 | 2.25 | 0.180 | 8.70% | 2.07 | 2.33 | 2.05 | 9,237.00 |
May 17 2024 | 2.07 | 0.040 | 1.97% | 2.03 | 2.22 | 1.99 | 17,837.00 |
May 16 2024 | 2.03 | 0.120 | 6.28% | 1.91 | 2.50 | 1.91 | 15,448.00 |
May 15 2024 | 1.91 | 0.280 | 17.18% | 1.63 | 2.45 | 1.60 | 10,279.00 |
May 14 2024 | 1.63 | -0.070 | -4.12% | 1.70 | 2.50 | 1.60 | 12,074.00 |
May 13 2024 | 1.70 | -0.120 | -6.59% | 1.71 | 1.81 | 1.68 | 9,656.00 |
May 12 2024 | 1.82 | 0.010 | 0.55% | 1.81 | 1.86 | 1.80 | 8,838.00 |
May 11 2024 | 1.81 | -0.010 | -0.55% | 1.82 | 1.88 | 1.75 | 10,138.00 |
May 10 2024 | 1.82 | 0.010 | 0.55% | 1.81 | 1.90 | 1.76 | 9,675.00 |
May 09 2024 | 1.81 | 0.110 | 6.47% | 1.70 | 1.81 | 1.63 | 8,360.00 |
May 08 2024 | 1.70 | 0.00 | 0.00% | 1.70 | 1.77 | 1.62 | 8,704.00 |
May 07 2024 | 1.70 | -0.090 | -5.03% | 1.79 | 1.80 | 1.69 | 8,339.00 |
May 06 2024 | 1.79 | -0.040 | -2.19% | 1.83 | 1.94 | 1.78 | 7,554.00 |
May 05 2024 | 1.83 | 0.090 | 5.17% | 1.72 | 1.84 | 1.69 | 10,945.00 |
May 04 2024 | 1.74 | -0.070 | -3.87% | 1.81 | 1.85 | 1.67 | 14,498.00 |
May 03 2024 | 1.81 | 0.120 | 7.10% | 1.69 | 1.84 | 1.69 | 8,234.00 |
May 02 2024 | 1.69 | 0.080 | 4.97% | 1.64 | 1.74 | 1.63 | 8,581.00 |
May 01 2024 | 1.61 | 0.030 | 1.90% | 1.58 | 1.73 | 1.46 | 12,277.00 |
Apr 30 2024 | 1.58 | -0.140 | -8.14% | 1.75 | 1.76 | 1.51 | 11,814.00 |
Apr 29 2024 | 1.72 | 0.00 | 0.00% | 1.72 | 1.75 | 1.66 | 11,976.00 |
Apr 28 2024 | 1.72 | 0.010 | 0.58% | 1.71 | 1.83 | 1.69 | 11,781.00 |
Apr 27 2024 | 1.71 | 0.030 | 1.79% | 1.68 | 1.78 | 1.58 | 12,386.00 |
Apr 26 2024 | 1.68 | -0.220 | -11.58% | 1.90 | 2.50 | 1.65 | 11,854.00 |
Apr 25 2024 | 1.90 | 0.120 | 6.74% | 1.78 | 1.95 | 1.77 | 8,650.00 |
Apr 24 2024 | 1.78 | -0.010 | -0.56% | 1.79 | 1.95 | 1.77 | 8,156.00 |
Apr 23 2024 | 1.79 | -0.110 | -5.79% | 1.89 | 2.08 | 1.77 | 11,731.00 |
Apr 22 2024 | 1.90 | 0.090 | 4.97% | 1.93 | 2.00 | 1.81 | 8,353.00 |
Apr 21 2024 | 1.81 | -0.050 | -2.69% | 1.86 | 1.88 | 1.80 | 8,555.00 |
Apr 20 2024 | 1.86 | 0.200 | 12.05% | 1.66 | 1.87 | 1.66 | 10,103.00 |
Apr 19 2024 | 1.66 | -0.030 | -1.78% | 1.69 | 2.50 | 1.52 | 11,847.00 |
Apr 18 2024 | 1.69 | 0.070 | 4.32% | 1.62 | 1.72 | 1.53 | 14,085.00 |
Apr 17 2024 | 1.62 | 0.020 | 1.25% | 1.60 | 1.68 | 1.52 | 19,961.00 |
Apr 16 2024 | 1.60 | -0.080 | -4.76% | 1.68 | 1.70 | 1.46 | 14,843.00 |
Apr 15 2024 | 1.68 | -0.120 | -6.67% | 1.81 | 1.88 | 1.63 | 13,062.00 |
Apr 14 2024 | 1.80 | 0.080 | 4.65% | 1.72 | 1.86 | 1.64 | 17,075.00 |
Apr 13 2024 | 1.72 | -0.150 | -8.02% | 1.87 | 1.98 | 1.45 | 21,107.00 |
Apr 12 2024 | 1.87 | -0.380 | -16.89% | 2.25 | 2.50 | 1.65 | 16,941.00 |
Apr 11 2024 | 2.25 | -0.230 | -9.27% | 2.46 | 2.53 | 2.21 | 14,052.00 |
Apr 10 2024 | 2.48 | -0.110 | -4.25% | 2.56 | 2.68 | 2.37 | 14,507.00 |
Apr 09 2024 | 2.59 | 0.210 | 8.82% | 2.33 | 2.67 | 2.28 | 13,554.00 |
Apr 08 2024 | 2.38 | 0.240 | 11.21% | 2.15 | 2.39 | 2.13 | 9,574.00 |
Apr 07 2024 | 2.14 | 0.060 | 2.88% | 2.08 | 2.31 | 2.03 | 11,303.00 |
Apr 06 2024 | 2.08 | 0.120 | 6.12% | 1.96 | 2.11 | 1.94 | 13,203.00 |
Apr 05 2024 | 1.96 | -0.080 | -3.92% | 2.04 | 2.76 | 1.83 | 16,133.00 |
Apr 04 2024 | 2.04 | -0.080 | -3.77% | 2.12 | 2.22 | 2.00 | 14,946.00 |
Apr 03 2024 | 2.12 | -0.130 | -5.78% | 2.25 | 2.36 | 2.08 | 10,220.00 |
Apr 02 2024 | 2.25 | -0.150 | -6.25% | 2.40 | 2.44 | 2.18 | 11,130.00 |
Apr 01 2024 | 2.40 | -0.140 | -5.51% | 2.58 | 2.63 | 2.23 | 16,273.00 |
Mar 31 2024 | 2.54 | 0.120 | 4.96% | 2.42 | 2.67 | 2.36 | 13,452.00 |
Mar 30 2024 | 2.42 | -0.120 | -4.72% | 2.54 | 2.61 | 2.36 | 8,885.00 |
Mar 29 2024 | 2.54 | -0.170 | -6.27% | 2.71 | 2.79 | 2.52 | 15,935.00 |
Mar 28 2024 | 2.71 | 0.030 | 1.12% | 2.68 | 2.86 | 2.58 | 12,378.00 |
Mar 27 2024 | 2.68 | -0.170 | -5.96% | 2.85 | 2.98 | 2.56 | 13,844.00 |
Mar 26 2024 | 2.85 | -0.500 | -14.93% | 3.35 | 3.51 | 2.70 | 21,195.00 |
Mar 25 2024 | 3.35 | 0.330 | 10.93% | 3.12 | 4.00 | 2.99 | 20,154.00 |
Mar 24 2024 | 3.02 | -0.100 | -3.21% | 3.12 | 3.12 | 2.72 | 21,467.00 |
Mar 23 2024 | 3.12 | -0.150 | -4.59% | 3.27 | 3.34 | 3.08 | 13,813.00 |
Mar 22 2024 | 3.27 | -0.290 | -8.15% | 3.56 | 3.77 | 3.17 | 19,864.00 |
Mar 21 2024 | 3.56 | -0.320 | -8.25% | 3.88 | 4.00 | 3.31 | 19,441.00 |
Mar 20 2024 | 3.88 | 0.400 | 11.49% | 3.48 | 4.50 | 2.91 | 68,575.00 |
Mar 19 2024 | 3.48 | -0.010 | -0.29% | 2.98 | 4.12 | 2.75 | 70,388.00 |
Mar 18 2024 | 3.49 | 1.19 | 51.74% | 2.31 | 3.50 | 2.14 | 24,050.00 |
Mar 17 2024 | 2.30 | 0.280 | 13.86% | 2.05 | 2.41 | 1.98 | 15,005.00 |
Mar 16 2024 | 2.02 | -0.170 | -7.76% | 2.24 | 2.79 | 1.99 | 25,721.00 |