BOOM

Audioboom Historical Data - BOOM

BOOM Historical Prices

Date Close Change Change (%) Open High Low Volume
May 14 2021 585.00 -10.00 -1.68% 595.00 595.00 585.00 23,165
May 13 2021 595.00 0.00 0.0% 600.00 604.00 595.00 25,547
May 12 2021 595.00 25.00 4.39% 570.00 605.00 550.00 55,095
May 11 2021 570.00 -22.00 -3.72% 592.00 592.00 545.00 37,132
May 10 2021 592.00 -8.00 -1.33% 600.00 600.00 592.00 48,206
May 07 2021 600.00 10.00 1.69% 590.00 600.00 590.00 73,749
May 06 2021 590.00 -50.00 -7.81% 640.00 640.00 585.00 65,093
May 05 2021 640.00 -25.00 -3.76% 670.00 674.00 635.00 31,104
May 04 2021 665.00 -2.00 -0.3% 667.00 670.00 665.00 24,089
May 03 2021 667.00 0.00 +0.00% 685.00 685.00 655.00 0.00
Apr 30 2021 667.00 -18.00 -2.63% 685.00 685.00 655.00 32,424
Apr 29 2021 685.00 -5.00 -0.72% 685.00 685.00 685.00 14,345
Apr 28 2021 690.00 7.00 1.02% 685.00 690.00 685.00 40,842
Apr 27 2021 683.00 0.00 0.0% 683.00 683.00 675.00 20,704
Apr 26 2021 683.00 -7.00 -1.01% 690.00 700.00 683.00 198,544
Apr 23 2021 690.00 30.00 4.55% 700.00 740.00 685.00 97,800
Apr 22 2021 660.00 10.00 1.54% 630.00 660.00 630.00 25,221
Apr 21 2021 650.00 -2.00 -0.31% 650.00 650.00 625.00 21,432
Apr 20 2021 652.00 -38.00 -5.51% 690.00 690.00 645.00 22,545
Apr 19 2021 690.00 44.00 6.81% 645.00 690.00 625.00 71,307
Apr 16 2021 646.00 -54.00 -7.71% 700.00 715.00 620.00 135,412
Apr 15 2021 700.00 5.00 0.72% 695.00 710.00 695.00 40,226
Apr 14 2021 695.00 -5.00 -0.71% 750.00 760.00 695.00 137,006
Apr 13 2021 700.00 -2.00 -0.28% 710.00 740.00 685.00 174,857
Apr 12 2021 702.00 62.00 9.69% 640.00 705.00 640.00 117,018
Apr 09 2021 640.00 20.00 3.23% 620.00 640.00 620.00 85,309
Apr 08 2021 620.00 20.00 3.33% 602.00 638.00 594.00 38,499
Apr 07 2021 600.00 40.00 7.14% 560.00 602.00 560.00 103,080
Apr 06 2021 560.00 10.00 1.82% 565.00 565.00 560.00 11,458
Apr 05 2021 550.00 0.00 +0.00% 600.00 600.00 550.00 0.00
Apr 02 2021 550.00 0.00 +0.00% 600.00 600.00 550.00 0.00
Apr 01 2021 550.00 -50.00 -8.33% 600.00 600.00 550.00 33,476
Mar 31 2021 600.00 5.00 0.84% 595.00 605.00 590.00 33,368
Mar 30 2021 595.00 16.00 2.76% 584.00 599.00 575.00 41,066
Mar 29 2021 579.00 39.00 7.22% 545.00 579.00 545.00 39,620
Mar 26 2021 540.00 35.00 6.93% 505.00 545.00 489.50 91,129
Mar 25 2021 505.00 30.00 6.32% 485.00 505.00 480.00 246,279
Mar 24 2021 475.00 35.00 7.95% 440.00 487.00 440.00 145,068
Mar 23 2021 440.00 -7.50 -1.68% 447.50 447.50 440.00 15,751
Mar 22 2021 447.50 5.00 1.13% 442.50 447.50 429.50 22,008
Mar 19 2021 442.50 -2.50 -0.56% 445.00 445.00 426.00 34,050
Mar 18 2021 445.00 5.00 1.14% 470.00 475.00 425.00 98,159
Mar 17 2021 440.00 -2.50 -0.56% 437.50 445.00 437.50 21,086
Mar 16 2021 442.50 10.00 2.31% 432.50 442.50 432.50 62,154
Mar 15 2021 432.50 2.50 0.58% 430.00 432.50 430.00 27,954
Mar 12 2021 430.00 2.50 0.58% 427.50 430.00 427.50 14,180
Mar 11 2021 427.50 7.50 1.79% 420.00 427.50 420.00 20,602
Mar 10 2021 420.00 5.00 1.2% 415.00 420.00 415.00 30,785
Mar 09 2021 415.00 5.00 1.22% 410.00 415.00 410.00 178,567
Mar 08 2021 410.00 0.00 0.0% 410.00 410.00 400.00 4,713
Mar 05 2021 410.00 -2.50 -0.61% 412.50 412.50 410.00 8,835
Mar 04 2021 412.50 10.00 2.48% 402.50 420.00 402.50 33,430
Mar 03 2021 402.50 -7.50 -1.83% 410.00 410.00 394.50 32,414
Mar 02 2021 410.00 -10.00 -2.38% 420.00 425.00 400.00 24,236
Mar 01 2021 420.00 -10.00 -2.33% 422.50 435.00 420.00 15,957
Feb 26 2021 430.00 25.00 6.17% 407.50 437.50 407.50 160,172
Feb 25 2021 405.00 7.50 1.89% 397.50 437.50 397.50 134,547
Feb 24 2021 397.50 27.50 7.43% 380.00 397.50 370.00 42,556
Feb 23 2021 370.00 -45.00 -10.84% 415.00 415.00 370.00 59,830
Feb 22 2021 415.00 -35.00 -7.78% 447.50 447.50 415.00 64,288
Feb 19 2021 450.00 12.50 2.86% 437.50 450.00 437.50 78,986
Feb 18 2021 437.50 22.50 5.42% 415.00 447.50 407.50 171,149
Feb 17 2021 415.00 7.50 1.84% 410.00 427.50 397.50 250,860
Feb 16 2021 407.50 25.00 6.54% 392.50 424.00 392.50 227,637
Your Recent History
LSE
BOOM
Audioboom
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210517 16:30:52