Boundless Bio, Inc. (BOLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:14AM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 9.39 | 9.39 | 9.01 | 9.16 | 9.16 | 5,308 |
| 04 June 2024 | 9.00 | 9.60 | 8.60 | 9.19 | 9.19 | 38,500 |
| 03 June 2024 | 8.77 | 9.60 | 8.75 | 9.08 | 9.08 | 39,200 |
| 31 May 2024 | 8.25 | 9.36 | 8.25 | 9.12 | 9.12 | 33,900 |
| 30 May 2024 | 8.63 | 8.94 | 8.27 | 8.55 | 8.55 | 41,100 |
| 29 May 2024 | 9.36 | 9.52 | 8.66 | 8.72 | 8.72 | 58,300 |
| 28 May 2024 | 11.47 | 11.87 | 9.50 | 9.60 | 9.60 | 117,300 |
| 24 May 2024 | 10.57 | 12.26 | 10.32 | 11.31 | 11.31 | 316,200 |
| 23 May 2024 | 10.71 | 11.28 | 10.47 | 10.52 | 10.52 | 123,800 |
| 22 May 2024 | 10.65 | 11.33 | 10.65 | 11.02 | 11.02 | 61,900 |
| 21 May 2024 | 10.25 | 11.64 | 10.25 | 10.99 | 10.99 | 87,300 |
| 20 May 2024 | 9.41 | 11.90 | 9.27 | 10.62 | 10.62 | 219,400 |
| 17 May 2024 | 9.75 | 10.01 | 9.43 | 9.67 | 9.67 | 92,500 |
| 16 May 2024 | 9.14 | 9.98 | 8.94 | 9.96 | 9.96 | 50,200 |
| 15 May 2024 | 9.44 | 10.10 | 9.05 | 9.53 | 9.53 | 109,900 |
| 14 May 2024 | 9.17 | 9.79 | 8.97 | 9.28 | 9.28 | 76,800 |
| 13 May 2024 | 8.51 | 9.62 | 8.51 | 9.52 | 9.52 | 79,900 |
| 10 May 2024 | 8.99 | 9.31 | 8.56 | 8.59 | 8.59 | 56,000 |
| 09 May 2024 | 9.66 | 10.36 | 9.05 | 9.10 | 9.10 | 95,700 |
| 08 May 2024 | 9.95 | 10.45 | 9.50 | 9.90 | 9.90 | 51,100 |
| 07 May 2024 | 9.51 | 10.03 | 9.45 | 10.00 | 10.00 | 79,100 |
| 06 May 2024 | 9.47 | 10.06 | 9.26 | 9.81 | 9.81 | 85,500 |
| 03 May 2024 | 9.06 | 9.42 | 8.53 | 9.35 | 9.35 | 108,100 |
| 02 May 2024 | 10.03 | 10.36 | 8.99 | 9.05 | 9.05 | 150,000 |
| 01 May 2024 | 9.84 | 10.39 | 8.97 | 10.00 | 10.00 | 105,500 |
| 30 Apr 2024 | 11.14 | 11.84 | 9.85 | 9.90 | 9.90 | 109,700 |
| 29 Apr 2024 | 11.94 | 11.97 | 10.86 | 11.46 | 11.46 | 90,600 |
| 26 Apr 2024 | 12.18 | 12.65 | 11.20 | 11.64 | 11.64 | 95,800 |
| 25 Apr 2024 | 10.80 | 12.18 | 10.44 | 12.07 | 12.07 | 154,900 |
| 24 Apr 2024 | 10.86 | 11.21 | 10.03 | 11.03 | 11.03 | 158,700 |
| 23 Apr 2024 | 9.97 | 10.90 | 9.97 | 10.66 | 10.66 | 111,700 |
| 22 Apr 2024 | 9.90 | 10.60 | 9.83 | 10.01 | 10.01 | 184,100 |
| 19 Apr 2024 | 11.50 | 11.50 | 9.94 | 10.09 | 10.09 | 160,300 |
| 18 Apr 2024 | 11.77 | 11.90 | 11.17 | 11.30 | 11.30 | 151,300 |
| 17 Apr 2024 | 10.45 | 11.59 | 10.45 | 11.29 | 11.29 | 123,900 |
| 16 Apr 2024 | 10.60 | 10.98 | 10.35 | 10.56 | 10.56 | 116,400 |
| 15 Apr 2024 | 11.35 | 11.44 | 10.35 | 10.79 | 10.79 | 111,600 |
| 12 Apr 2024 | 11.50 | 11.90 | 11.20 | 11.29 | 11.29 | 64,100 |
| 11 Apr 2024 | 11.54 | 12.16 | 11.50 | 11.63 | 11.63 | 156,400 |
| 10 Apr 2024 | 11.78 | 12.14 | 11.72 | 11.87 | 11.87 | 164,900 |
| 09 Apr 2024 | 12.62 | 13.10 | 11.91 | 12.00 | 12.00 | 264,900 |
| 08 Apr 2024 | 13.22 | 13.46 | 12.36 | 12.46 | 12.46 | 290,400 |
| 05 Apr 2024 | 13.34 | 13.44 | 13.20 | 13.22 | 13.22 | 241,200 |
| 04 Apr 2024 | 13.61 | 13.72 | 12.94 | 13.00 | 13.00 | 473,800 |
| 03 Apr 2024 | 13.90 | 14.18 | 13.30 | 13.45 | 13.45 | 397,200 |
| 02 Apr 2024 | 13.48 | 13.91 | 12.10 | 13.62 | 13.62 | 132,400 |
| 01 Apr 2024 | 14.58 | 14.72 | 13.30 | 13.54 | 13.54 | 596,900 |
| 28 Mar 2024 | 14.25 | 15.24 | 14.10 | 14.25 | 14.25 | 1,754,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.