Boost Run, Inc. (BRUN)
NASDAQ: BRUN · Real-Time Price · USD
34.23
-0.20 (-0.58%)
At close: Jun 26, 2026, 4:00 PM EDT
34.28
+0.05 (0.15%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Boost Run Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 33.18 | 34.50 | 30.36 | 34.23 | 34.23 | -0.58% | 1,355,148 |
| Jun 25, 2026 | 36.90 | 37.39 | 32.59 | 34.43 | 34.43 | 0.50% | 1,329,249 |
| Jun 24, 2026 | 34.31 | 34.87 | 32.00 | 34.26 | 34.26 | -1.81% | 1,622,414 |
| Jun 23, 2026 | 33.11 | 35.59 | 32.28 | 34.89 | 34.89 | 0.52% | 1,633,567 |
| Jun 22, 2026 | 38.26 | 40.46 | 34.54 | 34.71 | 34.71 | -5.42% | 1,890,543 |
| Jun 18, 2026 | 35.59 | 37.60 | 33.12 | 36.70 | 36.70 | 4.14% | 2,830,459 |
| Jun 17, 2026 | 35.27 | 36.46 | 33.40 | 35.24 | 35.24 | -1.89% | 1,567,898 |
| Jun 16, 2026 | 36.65 | 38.64 | 35.21 | 35.92 | 35.92 | -4.11% | 1,316,845 |
| Jun 15, 2026 | 32.53 | 38.00 | 31.54 | 37.46 | 37.46 | 21.15% | 2,510,026 |
| Jun 12, 2026 | 30.40 | 32.58 | 27.80 | 30.92 | 30.92 | 2.25% | 1,656,754 |
| Jun 11, 2026 | 29.06 | 30.61 | 28.45 | 30.24 | 30.24 | 0.83% | 1,082,547 |
| Jun 10, 2026 | 27.77 | 30.97 | 27.77 | 29.99 | 29.99 | 2.88% | 964,908 |
| Jun 9, 2026 | 29.31 | 31.84 | 27.37 | 29.15 | 29.15 | -1.62% | 1,595,256 |
| Jun 8, 2026 | 30.20 | 30.20 | 27.25 | 29.63 | 29.63 | 1.68% | 2,049,927 |
| Jun 5, 2026 | 33.15 | 34.20 | 28.86 | 29.14 | 29.14 | -18.94% | 2,797,079 |
| Jun 4, 2026 | 33.17 | 37.39 | 31.31 | 35.95 | 35.95 | -5.64% | 2,446,522 |
| Jun 3, 2026 | 38.79 | 42.00 | 35.10 | 38.10 | 38.10 | 3.70% | 4,118,874 |
| Jun 2, 2026 | 38.36 | 38.97 | 34.13 | 36.74 | 36.74 | -6.28% | 2,489,750 |
| Jun 1, 2026 | 33.82 | 40.98 | 33.03 | 39.20 | 39.20 | 15.12% | 3,983,016 |
| May 29, 2026 | 39.63 | 39.68 | 33.10 | 34.05 | 34.05 | 3.46% | 2,982,969 |
| May 28, 2026 | 29.40 | 34.61 | 28.53 | 32.91 | 32.91 | 12.01% | 2,852,456 |
| May 27, 2026 | 28.73 | 29.90 | 27.61 | 29.38 | 29.38 | 3.34% | 1,525,737 |
| May 26, 2026 | 24.52 | 28.60 | 23.67 | 28.43 | 28.43 | 18.36% | 2,174,727 |
| May 22, 2026 | 25.50 | 26.25 | 23.75 | 24.02 | 24.02 | -5.88% | 1,090,782 |
| May 21, 2026 | 23.54 | 27.02 | 23.48 | 25.52 | 25.52 | 4.21% | 1,461,275 |
| May 20, 2026 | 24.99 | 26.75 | 23.31 | 24.49 | 24.49 | -1.65% | 1,656,488 |
| May 19, 2026 | 24.50 | 25.99 | 21.44 | 24.90 | 24.90 | -3.38% | 1,117,730 |
| May 18, 2026 | 26.10 | 26.99 | 22.15 | 25.77 | 25.77 | -12.94% | 2,327,721 |
| May 15, 2026 | 27.35 | 31.50 | 26.15 | 29.60 | 29.60 | 13.67% | 4,897,390 |
| May 14, 2026 | 23.00 | 26.22 | 22.50 | 26.04 | 26.04 | 24.00% | 3,099,834 |
| May 13, 2026 | 20.72 | 21.60 | 19.04 | 21.00 | 21.00 | 14.01% | 1,561,491 |
| May 12, 2026 | 21.70 | 22.88 | 16.40 | 18.42 | 18.42 | -12.16% | 1,517,641 |
| May 11, 2026 | 19.25 | 23.70 | 18.66 | 20.97 | 20.97 | 11.36% | 1,725,097 |
| May 8, 2026 | 19.00 | 19.50 | 17.01 | 18.83 | 18.83 | 0.97% | 505,598 |
| May 7, 2026 | 20.79 | 20.79 | 16.59 | 18.65 | 18.65 | -10.29% | 966,491 |
| May 6, 2026 | 19.02 | 21.00 | 19.00 | 20.79 | 20.79 | 9.31% | 557,406 |
| May 5, 2026 | 19.02 | 19.25 | 18.90 | 19.02 | 19.02 | 1.49% | 813,929 |
| May 4, 2026 | 17.98 | 18.96 | 17.25 | 18.74 | 18.74 | 4.75% | 524,250 |
| May 1, 2026 | 17.45 | 18.10 | 17.19 | 17.89 | 17.89 | 3.05% | 336,621 |
| Apr 30, 2026 | 16.72 | 17.38 | 16.28 | 17.36 | 17.36 | 2.18% | 406,073 |
| Apr 29, 2026 | 16.50 | 17.44 | 16.27 | 16.99 | 16.99 | 3.91% | 750,895 |
| Apr 28, 2026 | 16.00 | 16.84 | 15.24 | 16.35 | 16.35 | -1.03% | 618,798 |
| Apr 27, 2026 | 16.95 | 17.28 | 15.58 | 16.52 | 16.52 | -2.19% | 717,793 |
| Apr 24, 2026 | 15.23 | 17.30 | 15.17 | 16.89 | 16.89 | 12.60% | 1,390,813 |
| Apr 23, 2026 | 14.11 | 15.20 | 14.10 | 15.00 | 15.00 | 4.60% | 848,330 |
| Apr 22, 2026 | 14.00 | 14.45 | 13.65 | 14.34 | 14.34 | 10.73% | 1,338,784 |
| Apr 21, 2026 | 14.11 | 14.25 | 12.95 | 12.95 | 12.95 | -8.55% | 490,641 |
| Apr 20, 2026 | 14.07 | 14.24 | 13.20 | 14.16 | 14.16 | -0.28% | 543,767 |
| Apr 17, 2026 | 13.49 | 14.34 | 13.47 | 14.20 | 14.20 | 4.03% | 1,059,134 |
| Apr 16, 2026 | 13.55 | 14.06 | 13.30 | 13.65 | 13.65 | 1.19% | 1,146,901 |
| Apr 15, 2026 | 12.95 | 13.98 | 12.70 | 13.49 | 13.49 | 4.17% | 1,086,985 |
| Apr 14, 2026 | 12.40 | 12.95 | 12.25 | 12.95 | 12.95 | 5.46% | 1,049,607 |
| Apr 13, 2026 | 11.70 | 12.30 | 11.55 | 12.28 | 12.28 | 7.91% | 1,874,403 |
| Apr 10, 2026 | 10.68 | 11.79 | 10.66 | 11.38 | 11.38 | 6.95% | 1,030,979 |
| Apr 9, 2026 | 10.76 | 10.76 | 10.64 | 10.64 | 10.64 | -0.37% | 185,419 |
| Apr 8, 2026 | 10.70 | 10.80 | 10.66 | 10.68 | 10.68 | 0.09% | 106,858 |
| Apr 7, 2026 | 10.69 | 10.74 | 10.64 | 10.67 | 10.67 | -0.51% | 145,247 |
| Apr 6, 2026 | 10.65 | 10.75 | 10.63 | 10.73 | 10.73 | 0.52% | 225,398 |
| Apr 2, 2026 | 10.71 | 10.75 | 10.65 | 10.67 | 10.67 | -0.28% | 189,533 |
| Apr 1, 2026 | 10.68 | 10.82 | 10.68 | 10.70 | 10.70 | 0.47% | 266,952 |
| Mar 31, 2026 | 10.83 | 10.88 | 10.63 | 10.65 | 10.65 | -0.28% | 245,300 |
| Mar 30, 2026 | 10.73 | 10.75 | 10.67 | 10.68 | 10.68 | -0.56% | 271,522 |
| Mar 27, 2026 | 10.80 | 10.90 | 10.73 | 10.74 | 10.74 | -1.10% | 116,601 |
| Mar 26, 2026 | 11.00 | 11.01 | 10.81 | 10.86 | 10.86 | -1.81% | 79,476 |
| Mar 25, 2026 | 10.97 | 11.10 | 10.88 | 11.06 | 11.06 | -0.27% | 33,340 |
| Mar 24, 2026 | 10.81 | 11.14 | 10.81 | 11.09 | 11.09 | 0.18% | 94,087 |
| Mar 23, 2026 | 10.98 | 11.09 | 10.80 | 11.07 | 11.07 | 0.82% | 226,068 |
| Mar 20, 2026 | 11.02 | 11.02 | 10.82 | 10.98 | 10.98 | -0.18% | 125,301 |
| Mar 19, 2026 | 10.87 | 11.10 | 10.84 | 11.00 | 11.00 | -0.18% | 73,562 |
| Mar 18, 2026 | 10.84 | 11.09 | 10.76 | 11.02 | 11.02 | 1.75% | 71,184 |
| Mar 17, 2026 | 10.94 | 11.22 | 10.82 | 10.83 | 10.83 | -0.64% | 198,576 |
| Mar 16, 2026 | 10.87 | 10.98 | 10.75 | 10.90 | 10.90 | 0.46% | 254,966 |
| Mar 13, 2026 | 10.74 | 10.92 | 10.73 | 10.85 | 10.85 | 0.74% | 244,898 |
| Mar 12, 2026 | 10.68 | 10.85 | 10.65 | 10.77 | 10.77 | 1.03% | 258,417 |
| Mar 11, 2026 | 10.70 | 10.73 | 10.62 | 10.66 | 10.66 | -0.28% | 274,177 |
| Mar 10, 2026 | 10.63 | 10.69 | 10.61 | 10.69 | 10.69 | 0.47% | 212,735 |
| Mar 9, 2026 | 10.65 | 10.73 | 10.62 | 10.64 | 10.64 | -0.09% | 57,596 |
| Mar 6, 2026 | 10.64 | 10.72 | 10.62 | 10.65 | 10.65 | -0.09% | 60,342 |
| Mar 5, 2026 | 10.73 | 10.79 | 10.62 | 10.66 | 10.66 | -0.19% | 159,411 |
| Mar 4, 2026 | 10.66 | 10.78 | 10.63 | 10.68 | 10.68 | -0.19% | 615,551 |
| Mar 3, 2026 | 10.61 | 10.79 | 10.61 | 10.70 | 10.70 | 0.28% | 396,308 |
| Mar 2, 2026 | 10.59 | 10.82 | 10.59 | 10.67 | 10.67 | - | 262,127 |
| Feb 27, 2026 | 10.80 | 10.80 | 10.59 | 10.67 | 10.67 | -0.47% | 296,036 |
| Feb 26, 2026 | 10.78 | 10.80 | 10.65 | 10.72 | 10.72 | 0.19% | 291,971 |
| Feb 25, 2026 | 10.78 | 10.78 | 10.66 | 10.70 | 10.70 | -0.47% | 179,611 |
| Feb 24, 2026 | 10.76 | 10.83 | 10.65 | 10.75 | 10.75 | -0.09% | 305,618 |
| Feb 23, 2026 | 10.92 | 10.92 | 10.70 | 10.76 | 10.76 | -0.74% | 565,257 |
| Feb 20, 2026 | 10.93 | 10.98 | 10.78 | 10.84 | 10.84 | -1.00% | 135,160 |
| Feb 19, 2026 | 10.95 | 11.12 | 10.80 | 10.95 | 10.95 | 0.37% | 141,917 |
| Feb 18, 2026 | 11.02 | 11.17 | 10.91 | 10.91 | 10.91 | 0.18% | 112,879 |
| Feb 17, 2026 | 11.04 | 11.13 | 10.87 | 10.89 | 10.89 | -1.71% | 175,261 |
| Feb 13, 2026 | 11.00 | 11.18 | 11.00 | 11.08 | 11.08 | 0.45% | 60,802 |
| Feb 12, 2026 | 11.25 | 11.26 | 10.87 | 11.03 | 11.03 | -1.96% | 210,116 |
| Feb 11, 2026 | 11.32 | 11.32 | 11.20 | 11.25 | 11.25 | 0.27% | 298,137 |
| Feb 10, 2026 | 11.11 | 11.31 | 11.10 | 11.22 | 11.22 | 0.36% | 146,697 |
| Feb 9, 2026 | 11.06 | 11.25 | 11.06 | 11.18 | 11.18 | 0.72% | 164,585 |
| Feb 6, 2026 | 10.86 | 11.24 | 10.86 | 11.10 | 11.10 | 2.21% | 366,139 |
| Feb 5, 2026 | 11.20 | 11.30 | 10.81 | 10.86 | 10.86 | -2.60% | 1,013,027 |
| Feb 4, 2026 | 11.31 | 11.60 | 10.93 | 11.15 | 11.15 | -1.33% | 435,079 |
| Feb 3, 2026 | 11.40 | 11.68 | 11.30 | 11.30 | 11.30 | -1.40% | 184,153 |