Advertisement
Boundless Bio, Inc. (BOLD)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 02:16PM EST. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 3.0700 | 3.0700 | 2.9819 | 3.0000 | 3.0000 | 287,321 |
| Nov 15, 2024 | 3.3000 | 3.3000 | 2.8850 | 3.0100 | 3.0100 | 112,100 |
| Nov 14, 2024 | 3.5500 | 3.6000 | 3.2400 | 3.2400 | 3.2400 | 60,300 |
| Nov 13, 2024 | 3.7000 | 3.7500 | 3.5600 | 3.5700 | 3.5700 | 44,900 |
| Nov 12, 2024 | 3.5600 | 3.7050 | 3.5600 | 3.7000 | 3.7000 | 53,900 |
| Nov 11, 2024 | 3.5200 | 3.6600 | 3.3100 | 3.5800 | 3.5800 | 52,300 |
| Nov 08, 2024 | 3.4000 | 3.5700 | 3.2450 | 3.5000 | 3.5000 | 49,700 |
| Nov 07, 2024 | 3.1800 | 3.4300 | 3.1110 | 3.3200 | 3.3200 | 49,600 |
| Nov 06, 2024 | 3.0900 | 3.2500 | 3.0090 | 3.1700 | 3.1700 | 83,200 |
| Nov 05, 2024 | 2.8900 | 3.0800 | 2.8200 | 2.9900 | 2.9900 | 44,500 |
| Nov 04, 2024 | 3.0100 | 3.0400 | 2.9100 | 2.9100 | 2.9100 | 32,700 |
| Nov 01, 2024 | 2.9400 | 3.0000 | 2.9400 | 2.9800 | 2.9800 | 28,900 |
| Oct 31, 2024 | 2.9700 | 3.0000 | 2.8330 | 2.9200 | 2.9200 | 42,400 |
| Oct 30, 2024 | 3.0900 | 3.1100 | 2.9100 | 2.9200 | 2.9200 | 37,100 |
| Oct 29, 2024 | 3.0000 | 3.2050 | 2.8900 | 3.1300 | 3.1300 | 115,900 |
| Oct 28, 2024 | 3.0300 | 3.1200 | 2.8800 | 3.0000 | 3.0000 | 59,700 |
| Oct 25, 2024 | 2.9900 | 3.0590 | 2.8200 | 2.9200 | 2.9200 | 101,700 |
| Oct 24, 2024 | 3.0200 | 3.0890 | 2.8900 | 2.9900 | 2.9900 | 84,900 |
| Oct 23, 2024 | 3.0200 | 3.0500 | 2.9500 | 3.0200 | 3.0200 | 91,800 |
| Oct 22, 2024 | 3.0000 | 3.0900 | 2.9000 | 3.0300 | 3.0300 | 61,800 |
| Oct 21, 2024 | 2.9400 | 3.0800 | 2.9400 | 3.0300 | 3.0300 | 72,700 |
| Oct 18, 2024 | 3.0500 | 3.0500 | 2.9800 | 3.0500 | 3.0500 | 52,500 |
| Oct 17, 2024 | 3.0600 | 3.0780 | 2.9700 | 3.0300 | 3.0300 | 51,400 |
| Oct 16, 2024 | 3.0400 | 3.0800 | 2.9900 | 3.0400 | 3.0400 | 58,100 |
| Oct 15, 2024 | 3.0000 | 3.1200 | 2.9700 | 3.0400 | 3.0400 | 95,100 |
| Oct 14, 2024 | 3.0200 | 3.1100 | 2.9600 | 3.0200 | 3.0200 | 81,000 |
| Oct 11, 2024 | 2.9500 | 3.1490 | 2.9200 | 3.0200 | 3.0200 | 46,300 |
| Oct 10, 2024 | 2.9000 | 3.1500 | 2.9000 | 2.9300 | 2.9300 | 39,400 |
| Oct 09, 2024 | 3.0200 | 3.0500 | 2.9000 | 2.9000 | 2.9000 | 24,000 |
| Oct 08, 2024 | 3.1800 | 3.2800 | 3.0100 | 3.0500 | 3.0500 | 38,700 |
| Oct 07, 2024 | 3.3300 | 3.3900 | 3.1000 | 3.1800 | 3.1800 | 29,800 |
| Oct 04, 2024 | 3.1900 | 3.2700 | 3.0800 | 3.1800 | 3.1800 | 40,300 |
| Oct 03, 2024 | 3.1600 | 3.2500 | 3.0000 | 3.1300 | 3.1300 | 52,400 |
| Oct 02, 2024 | 3.2600 | 3.3580 | 3.0700 | 3.1200 | 3.1200 | 47,400 |
| Oct 01, 2024 | 3.4900 | 3.4900 | 3.2500 | 3.2600 | 3.2600 | 58,000 |
| Sep 30, 2024 | 3.3650 | 3.5100 | 3.2700 | 3.4700 | 3.4700 | 48,200 |
| Sep 27, 2024 | 3.5200 | 3.5800 | 3.2700 | 3.3900 | 3.3900 | 39,000 |
| Sep 26, 2024 | 3.4800 | 3.5600 | 3.3200 | 3.5200 | 3.5200 | 29,600 |
| Sep 25, 2024 | 3.4200 | 3.6000 | 3.2000 | 3.4500 | 3.4500 | 34,100 |
| Sep 24, 2024 | 3.7500 | 3.8300 | 3.1200 | 3.3900 | 3.3900 | 97,100 |
| Sep 23, 2024 | 4.4600 | 4.5650 | 3.6200 | 3.7000 | 3.7000 | 51,700 |
| Sep 20, 2024 | 4.2500 | 4.7200 | 3.9600 | 4.4000 | 4.4000 | 237,700 |
| Sep 19, 2024 | 3.5400 | 4.4400 | 3.4810 | 4.2700 | 4.2700 | 105,400 |
| Sep 18, 2024 | 3.4900 | 3.6450 | 3.2900 | 3.4700 | 3.4700 | 212,500 |
| Sep 17, 2024 | 3.8000 | 3.8780 | 3.3600 | 3.4200 | 3.4200 | 53,300 |
| Sep 16, 2024 | 3.6700 | 3.8000 | 3.4900 | 3.7700 | 3.7700 | 50,500 |
| Sep 13, 2024 | 3.2800 | 3.5900 | 3.2300 | 3.5900 | 3.5900 | 32,900 |
| Sep 12, 2024 | 3.1450 | 3.3000 | 3.0700 | 3.2100 | 3.2100 | 28,300 |
| Sep 11, 2024 | 3.1600 | 3.2480 | 3.0600 | 3.0700 | 3.0700 | 21,000 |
| Sep 10, 2024 | 3.2100 | 3.3320 | 3.1300 | 3.2300 | 3.2300 | 19,600 |
| Sep 09, 2024 | 3.1700 | 3.2900 | 3.0900 | 3.2000 | 3.2000 | 17,700 |
| Sep 06, 2024 | 3.1690 | 3.2500 | 3.0400 | 3.1300 | 3.1300 | 17,700 |
| Sep 05, 2024 | 3.3500 | 3.3500 | 3.0550 | 3.2000 | 3.2000 | 37,700 |
| Sep 04, 2024 | 3.4000 | 3.5300 | 3.3200 | 3.3700 | 3.3700 | 24,100 |
| Sep 03, 2024 | 3.6400 | 3.6900 | 3.4000 | 3.4000 | 3.4000 | 23,500 |
| Aug 30, 2024 | 3.6100 | 3.6300 | 3.3900 | 3.6200 | 3.6200 | 45,000 |
| Aug 29, 2024 | 3.6550 | 3.6550 | 3.3000 | 3.4600 | 3.4600 | 39,800 |
| Aug 28, 2024 | 3.8200 | 3.8450 | 3.5300 | 3.5900 | 3.5900 | 21,600 |
| Aug 27, 2024 | 3.9600 | 3.9600 | 3.6100 | 3.8100 | 3.8100 | 24,600 |
| Aug 26, 2024 | 3.7900 | 3.9300 | 3.6300 | 3.9300 | 3.9300 | 72,500 |
| Aug 23, 2024 | 3.6600 | 3.8200 | 3.4500 | 3.7400 | 3.7400 | 130,100 |
| Aug 22, 2024 | 3.6800 | 3.8500 | 3.2600 | 3.6500 | 3.6500 | 209,100 |
| Aug 21, 2024 | 3.3700 | 3.7200 | 3.3220 | 3.6400 | 3.6400 | 22,700 |
| Aug 20, 2024 | 3.5200 | 3.5900 | 3.2700 | 3.4100 | 3.4100 | 41,800 |
| Aug 19, 2024 | 3.2900 | 3.6150 | 3.2660 | 3.5600 | 3.5600 | 32,000 |
| Aug 16, 2024 | 3.3600 | 3.4800 | 3.1510 | 3.3100 | 3.3100 | 18,900 |
| Aug 15, 2024 | 2.9900 | 3.4500 | 2.9800 | 3.3400 | 3.3400 | 33,600 |
| Aug 14, 2024 | 3.0400 | 3.5000 | 2.8800 | 2.9800 | 2.9800 | 33,300 |
| Aug 13, 2024 | 2.9500 | 3.1100 | 2.9300 | 2.9600 | 2.9600 | 44,100 |
| Aug 12, 2024 | 3.0600 | 3.1500 | 2.8610 | 2.8800 | 2.8800 | 29,200 |
| Aug 09, 2024 | 3.2100 | 3.4100 | 3.0100 | 3.0700 | 3.0700 | 21,600 |
| Aug 08, 2024 | 3.3350 | 3.3350 | 3.1900 | 3.2400 | 3.2400 | 17,800 |
| Aug 07, 2024 | 3.1700 | 3.3500 | 3.0200 | 3.3000 | 3.3000 | 109,200 |
| Aug 06, 2024 | 2.9200 | 3.1900 | 2.8500 | 3.1200 | 3.1200 | 402,800 |
| Aug 05, 2024 | 3.0000 | 3.1100 | 2.9000 | 3.0000 | 3.0000 | 36,000 |
| Aug 02, 2024 | 3.3800 | 3.3800 | 3.0500 | 3.1800 | 3.1800 | 61,300 |
| Aug 01, 2024 | 3.8100 | 3.9200 | 3.3200 | 3.4100 | 3.4100 | 165,000 |
| Jul 31, 2024 | 3.7600 | 3.9850 | 3.6700 | 3.8500 | 3.8500 | 61,300 |
| Jul 30, 2024 | 3.7800 | 3.8800 | 3.6600 | 3.8100 | 3.8100 | 69,800 |
| Jul 29, 2024 | 3.9210 | 3.9210 | 3.7200 | 3.8600 | 3.8600 | 28,300 |
| Jul 26, 2024 | 3.7800 | 4.1180 | 3.6200 | 3.7100 | 3.7100 | 104,300 |
| Jul 25, 2024 | 3.6100 | 3.8400 | 3.6000 | 3.7400 | 3.7400 | 68,100 |
| Jul 24, 2024 | 3.6600 | 4.4300 | 3.5500 | 3.6300 | 3.6300 | 283,600 |
| Jul 23, 2024 | 3.8500 | 3.8500 | 3.4400 | 3.6000 | 3.6000 | 88,700 |
| Jul 22, 2024 | 3.6200 | 3.7900 | 3.4000 | 3.5700 | 3.5700 | 68,200 |
| Jul 19, 2024 | 3.7400 | 3.9890 | 3.4400 | 3.5600 | 3.5600 | 69,800 |
| Jul 18, 2024 | 4.1800 | 4.2200 | 3.6900 | 3.8800 | 3.8800 | 52,500 |
| Jul 17, 2024 | 4.2400 | 4.4900 | 4.0900 | 4.1800 | 4.1800 | 71,000 |
| Jul 16, 2024 | 4.2600 | 4.4400 | 4.2200 | 4.2900 | 4.2900 | 44,900 |
| Jul 15, 2024 | 4.1100 | 4.2100 | 3.9300 | 4.2100 | 4.2100 | 46,800 |
| Jul 12, 2024 | 4.2900 | 4.2900 | 3.9400 | 4.0800 | 4.0800 | 39,800 |
| Jul 11, 2024 | 4.3000 | 4.4000 | 4.0000 | 4.2000 | 4.2000 | 81,100 |
| Jul 10, 2024 | 4.2700 | 4.3100 | 4.0600 | 4.2100 | 4.2100 | 37,000 |
| Jul 09, 2024 | 4.4100 | 4.5280 | 3.9700 | 4.3500 | 4.3500 | 42,900 |
| Jul 08, 2024 | 4.1700 | 4.5000 | 3.9900 | 4.4700 | 4.4700 | 46,800 |
| Jul 05, 2024 | 4.2400 | 4.2400 | 4.0200 | 4.1500 | 4.1500 | 32,400 |
| Jul 03, 2024 | 4.3300 | 4.3600 | 4.0500 | 4.2400 | 4.2400 | 32,800 |
| Jul 02, 2024 | 4.1800 | 4.3500 | 4.0500 | 4.3000 | 4.3000 | 47,400 |
| Jul 01, 2024 | 3.8100 | 4.1900 | 3.7500 | 4.1900 | 4.1900 | 81,900 |
| Jun 28, 2024 | 4.6500 | 4.7180 | 3.6000 | 3.8700 | 3.8700 | 812,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.