Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BOLSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26 2024 | 6.10 | 0.15 | 2.52% | 6.25 | 6.25 | 5.96 | 48,136 |
| Sep 25 2024 | 5.95 | -0.14 | -2.30% | 6.34 | 6.34 | 5.93 | 17,449 |
| Sep 24 2024 | 6.09 | 0.01 | 0.16% | 6.205 | 6.205 | 6.00 | 36,765 |
| Sep 23 2024 | 6.08 | -0.32 | -5.00% | 6.33 | 6.40 | 6.03 | 123,400 |
| Sep 20 2024 | 6.40 | -0.23 | -3.47% | 6.52 | 6.52 | 6.40 | 39,884 |
| Sep 19 2024 | 6.63 | -0.07 | -1.04% | 6.70 | 6.72 | 6.59 | 34,325 |
| Sep 18 2024 | 6.70 | 0.20 | 3.08% | 6.60 | 6.72 | 6.57 | 37,272 |
| Sep 17 2024 | 6.50 | -0.06 | -0.91% | 6.585 | 6.65 | 6.50 | 163,766 |
| Sep 16 2024 | 6.56 | 0.22 | 3.47% | 6.52 | 6.59 | 6.52 | 160,482 |
| Sep 13 2024 | 6.34 | -0.16 | -2.46% | 6.503 | 6.6085 | 6.34 | 126,165 |
| Sep 12 2024 | 6.50 | 0.00 | 0.00% | 6.341 | 6.50 | 6.29 | 591,057 |
| Sep 11 2024 | 6.50 | -0.05 | -0.76% | 6.40 | 6.50 | 6.24 | 58,400 |
| Sep 10 2024 | 6.55 | -0.02 | -0.30% | 6.38 | 6.55 | 6.38 | 64,587 |
| Sep 09 2024 | 6.57 | 0.03 | 0.46% | 6.56 | 6.57 | 6.49 | 26,638 |
| Sep 06 2024 | 6.54 | -0.11 | -1.65% | 6.755 | 6.755 | 6.515 | 30,249 |
| Sep 05 2024 | 6.65 | 0.00 | 0.00% | 6.66 | 6.72 | 6.59 | 31,250 |
| Sep 04 2024 | 6.65 | 0.23 | 3.58% | 6.61 | 6.76 | 6.61 | 44,309 |
| Sep 03 2024 | 6.42 | -0.37 | -5.45% | 6.63 | 6.65 | 6.39 | 49,242 |
| Aug 30 2024 | 6.79 | 0.12 | 1.80% | 6.54 | 6.79 | 6.54 | 43,651 |
| Aug 29 2024 | 6.67 | -0.38 | -5.36% | 6.71 | 6.71 | 6.575 | 94,153 |
| Aug 28 2024 | 7.0476 | 0.18 | 2.59% | 6.75 | 7.0476 | 6.75 | 48,490 |
| Aug 27 2024 | 6.87 | -0.08 | -1.15% | 6.92 | 6.92 | 6.85 | 12,195 |
| Aug 26 2024 | 6.95 | 0.04 | 0.58% | 6.93 | 6.95 | 6.887 | 17,852 |
| Aug 23 2024 | 6.91 | 0.20 | 2.98% | 6.75 | 6.95 | 6.75 | 85,289 |
| Aug 22 2024 | 6.71 | -0.35 | -4.96% | 6.89 | 6.9135 | 6.68 | 81,869 |
| Aug 21 2024 | 7.06 | 0.03 | 0.43% | 7.06 | 7.06 | 7.00 | 85,219 |
| Aug 20 2024 | 7.03 | -0.01 | -0.14% | 7.02 | 7.09 | 7.00 | 116,682 |
| Aug 19 2024 | 7.04 | 0.22 | 3.23% | 6.88 | 7.14 | 6.87 | 35,311 |
| Aug 16 2024 | 6.82 | -0.08 | -1.16% | 7.00 | 7.00 | 6.82 | 24,208 |
| Aug 15 2024 | 6.90 | -0.10 | -1.43% | 6.9487 | 7.01 | 6.90 | 61,255 |
| Aug 14 2024 | 7.00 | 0.10 | 1.45% | 6.9495 | 7.00 | 6.87 | 47,904 |
| Aug 13 2024 | 6.90 | 0.27 | 4.10% | 6.745 | 6.90 | 6.745 | 104,174 |
| Aug 12 2024 | 6.628 | 0.35 | 5.54% | 6.66 | 6.665 | 6.55 | 129,711 |
| Aug 09 2024 | 6.28 | 0.24 | 3.94% | 6.31 | 6.5695 | 6.28 | 48,412 |
| Aug 08 2024 | 6.0422 | 0.09 | 1.55% | 5.47 | 6.08 | 5.47 | 63,156 |
| Aug 07 2024 | 5.95 | 0.20 | 3.48% | 5.88 | 5.95 | 5.8305 | 84,466 |
| Aug 06 2024 | 5.75 | 0.13 | 2.31% | 5.70 | 5.80 | 5.60 | 145,567 |
| Aug 05 2024 | 5.62 | -0.04 | -0.77% | 5.44 | 5.654 | 5.40 | 187,509 |
| Aug 02 2024 | 5.6636 | 0.00 | 0.06% | 5.70 | 5.72 | 5.615 | 126,605 |
| Aug 01 2024 | 5.66 | -0.16 | -2.75% | 5.80 | 5.91 | 5.61 | 223,406 |
| Jul 31 2024 | 5.82 | 0.02 | 0.34% | 5.68 | 5.82 | 5.63 | 64,059 |
| Jul 30 2024 | 5.80 | 0.05 | 0.96% | 5.69 | 5.80 | 5.65 | 105,737 |
| Jul 29 2024 | 5.745 | -0.06 | -0.95% | 5.745 | 5.84 | 5.73 | 69,126 |
| Jul 26 2024 | 5.80 | -0.07 | -1.11% | 5.74 | 5.84 | 5.73 | 83,065 |
| Jul 25 2024 | 5.865 | 0.03 | 0.45% | 5.805 | 5.865 | 5.74 | 94,725 |
| Jul 24 2024 | 5.8388 | -0.39 | -6.24% | 5.862 | 5.925 | 5.8335 | 31,946 |
| Jul 23 2024 | 6.2275 | 0.12 | 1.94% | 5.99 | 6.2275 | 5.98 | 105,886 |
| Jul 22 2024 | 6.1089 | 0.15 | 2.50% | 6.00 | 6.1089 | 5.96 | 58,235 |
| Jul 19 2024 | 5.96 | 0.00 | 0.00% | 6.08 | 6.11 | 5.945 | 183,361 |
| Jul 18 2024 | 5.96 | -0.25 | -4.03% | 6.14 | 6.175 | 5.96 | 36,215 |
| Jul 17 2024 | 6.21 | -0.20 | -3.12% | 6.26 | 6.28 | 6.20 | 85,479 |
| Jul 16 2024 | 6.41 | 0.11 | 1.75% | 6.3725 | 6.41 | 6.30 | 22,410 |
| Jul 15 2024 | 6.30 | -0.02 | -0.32% | 6.30 | 6.30 | 6.2503 | 91,972 |
| Jul 12 2024 | 6.32 | 0.29 | 4.81% | 6.10 | 6.32 | 6.10 | 44,082 |
| Jul 11 2024 | 6.03 | 0.16 | 2.73% | 6.00 | 6.07 | 5.95 | 40,903 |
| Jul 10 2024 | 5.87 | 0.01 | 0.17% | 5.87 | 5.90 | 5.85 | 173,756 |
| Jul 09 2024 | 5.86 | 0.11 | 1.91% | 5.77 | 5.87 | 5.77 | 143,937 |
| Jul 08 2024 | 5.75 | 0.03 | 0.52% | 5.70 | 5.84 | 5.70 | 66,882 |
| Jul 05 2024 | 5.72 | 0.02 | 0.35% | 5.97 | 5.97 | 5.62 | 55,957 |
| Jul 03 2024 | 5.70 | -0.09 | -1.49% | 5.65 | 5.91 | 5.65 | 34,778 |
| Jul 02 2024 | 5.7865 | 0.26 | 4.64% | 5.00 | 5.81 | 5.00 | 105,563 |
| Jul 01 2024 | 5.53 | -0.01 | -0.09% | 5.55 | 5.6985 | 5.47 | 187,091 |
