Skip to main content
Boom Logistics Limited (ASX:BOL)
Australia flag Australia · Delayed Price · Currency is AUD
1.845
+0.005 (0.27%)
At close: Mar 6, 2026

Boom Logistics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.851.851.841.851.850.27%46,523
Mar 5, 20261.851.851.841.841.84-2.39%22,058
Mar 3, 20261.891.891.891.891.89-0.26%27,597
Mar 2, 20261.911.921.891.891.89-38,802
Feb 27, 20261.941.941.881.891.890.53%81,809
Feb 26, 20261.871.941.871.881.880.80%45,079
Feb 25, 20261.841.901.841.871.873.61%43,271
Feb 24, 20261.841.841.801.801.80-35,108
Feb 23, 20261.801.841.791.801.802.27%61,970
Feb 20, 20261.741.841.741.761.763.53%143,286
Feb 19, 20261.651.711.651.701.702.41%19,748
Feb 18, 20261.651.671.651.661.661.53%10,047
Feb 17, 20261.631.641.631.641.643.48%18,180
Feb 13, 20261.611.621.581.581.58-1.56%27,039
Feb 12, 20261.581.611.571.611.61-0.93%6,524
Feb 11, 20261.621.621.621.621.62-0.61%17,924
Feb 10, 20261.641.641.631.631.63-2.10%8,050
Feb 9, 20261.671.671.671.671.672.15%2,317
Feb 6, 20261.651.651.631.631.63-1.21%72,066
Feb 5, 20261.651.661.651.651.65-55,909
Feb 4, 20261.651.651.651.651.65-1.79%41,635
Feb 3, 20261.681.681.681.681.68-6
Feb 2, 20261.651.681.651.681.680.60%50,832
Jan 30, 20261.651.681.651.671.670.91%9,964
Jan 29, 20261.651.681.651.661.66-32,112
Jan 28, 20261.651.661.641.661.660.91%15,166
Jan 27, 20261.621.641.621.641.641.86%3,151
Jan 23, 20261.621.621.611.611.61-3,345
Jan 22, 20261.551.651.551.611.614.55%34,067
Jan 21, 20261.541.581.541.541.541.32%21,551
Jan 20, 20261.561.591.521.521.52-2.56%47,706
Jan 19, 20261.591.601.561.561.56-1.89%19,882
Jan 16, 20261.601.631.591.591.59-0.93%23,444
Jan 15, 20261.601.621.601.611.61-1.83%23,362
Jan 14, 20261.651.671.641.641.64-0.91%22,424
Jan 12, 20261.661.661.631.651.65-1.79%23,740
Jan 9, 20261.681.691.661.681.68-1.18%17,895
Jan 8, 20261.701.731.671.701.700.29%23,781
Jan 7, 20261.711.711.651.701.700.12%22,420
Jan 6, 20261.721.721.691.691.69-1.57%11,812
Jan 5, 20261.741.751.721.721.72-0.86%57,698
Jan 2, 20261.731.741.721.741.740.58%77,481
Dec 31, 20251.721.731.691.731.731.17%51,961
Dec 30, 20251.711.731.711.711.710.29%41,013
Dec 29, 20251.701.711.681.701.701.19%35,095
Dec 24, 20251.701.701.681.681.68-0.88%87,315
Dec 23, 20251.661.701.661.701.702.73%100,084
Dec 22, 20251.651.661.641.651.65-64,846
Dec 19, 20251.641.661.641.651.65-0.30%195,336
Dec 18, 20251.651.661.631.661.661.22%162,716
Dec 17, 20251.621.651.621.641.64-0.61%45,436
Dec 15, 20251.651.651.631.651.65-0.30%8,180
Dec 12, 20251.641.651.641.651.650.61%97,637
Dec 11, 20251.641.641.631.641.64-33,927
Dec 10, 20251.651.651.631.641.64-0.61%29,549
Dec 9, 20251.651.651.651.651.65-10,070
Dec 8, 20251.651.661.641.651.650.30%32,927
Dec 5, 20251.661.661.651.651.65-0.90%81,972
Dec 4, 20251.651.691.641.661.661.53%42,807
Dec 3, 20251.581.651.581.641.644.14%53,724
Dec 2, 20251.601.601.551.571.57-1.57%96,796
Dec 1, 20251.611.611.591.601.60-0.31%46,489
Nov 28, 20251.571.601.551.601.601.91%117,311
Nov 27, 20251.581.591.551.571.57-0.95%63,421
Nov 26, 20251.521.601.521.591.594.97%166,208
Nov 25, 20251.521.521.501.511.51-0.66%28,679
Nov 24, 20251.521.531.511.521.52-35,040
Nov 21, 20251.511.551.501.521.521.00%90,078
Nov 20, 20251.451.521.441.511.515.61%129,705
Nov 19, 20251.451.451.431.431.43-0.70%25,096
Nov 18, 20251.441.441.421.441.44-0.35%258,067
Nov 17, 20251.431.451.431.441.441.05%16,897
Nov 14, 20251.441.441.431.431.43-1.04%25,006
Nov 13, 20251.441.451.441.441.440.70%119,813
Nov 12, 20251.431.441.421.431.431.42%35,033
Nov 11, 20251.421.421.411.411.41-0.35%5,863
Nov 10, 20251.431.431.421.421.42-1.05%10,371
Nov 7, 20251.421.431.421.431.430.70%32,264
Nov 6, 20251.431.431.421.421.42-0.35%55,852
Nov 5, 20251.441.441.431.431.43-1.04%60,513
Nov 4, 20251.441.441.431.441.440.49%55,834
Nov 3, 20251.431.441.431.431.430.21%80,377
Oct 31, 20251.441.441.421.431.430.35%32,574
Oct 30, 20251.431.441.431.431.43-0.70%76,612
Oct 29, 20251.451.451.431.441.440.35%135,733
Oct 28, 20251.451.451.431.431.43-0.69%51,599
Oct 27, 20251.451.451.431.441.442.86%56,594
Oct 24, 20251.401.471.401.401.401.82%242,843
Oct 23, 20251.381.381.351.381.38-15,795
Oct 22, 20251.381.381.381.381.38-0.36%53,267
Oct 21, 20251.381.381.381.381.38-39,941
Oct 20, 20251.371.381.371.381.38-1.43%10,859
Oct 17, 20251.401.411.401.401.40-0.36%28,527
Oct 16, 20251.421.421.391.411.410.36%82,807
Oct 15, 20251.391.401.381.401.402.19%60,110
Oct 14, 20251.381.381.371.371.37-0.36%82,638
Oct 13, 20251.371.391.371.381.38-0.36%43,788
Oct 10, 20251.381.391.381.381.380.73%43,777
Oct 9, 20251.381.381.371.371.37-1.08%40,243
Oct 8, 20251.391.391.371.391.39-1.77%18,148