Skip to main content
BRUN logo

Boost Run, Inc.

BRUNNASDAQTechnologySoftware - Infrastructure

$8.89Today:- (-)1Y −22.99%

As of Oct 16, 2026 close

Market cap
$619.20M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$9.54$42.00
Volume (live)
-
Avg. volume (3M)
2.76M

Boost Run (BRUN) Historical Stock Prices

Analyze Boost Run (BRUN) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Boost Run (BRUN) Interactive Price Chart

Interactive historical price chart showing Boost Run stock price movements and trends across multiple time periods.

Loading chart...

BRUN Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BRUN historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20269.799.798.818.898.894.26M
Oct 15, 20269.2310.208.9510.0810.084.72M
Oct 14, 202610.9411.009.549.659.656.79M
Oct 13, 202611.3611.7510.9611.4711.473.52M
Oct 12, 202612.8312.8311.7211.7911.792.67M
Oct 9, 202612.4313.2312.2213.1813.182.86M
Oct 8, 202613.9914.2511.8012.1012.105.66M
Oct 7, 202614.7015.0013.6913.7513.753.52M
Oct 6, 202615.6116.2514.7915.1715.175.15M
Oct 5, 202616.4116.4314.1514.3314.333.60M
Oct 2, 202616.4217.4616.1016.5116.511.41M
Oct 1, 202616.3516.5114.9215.8915.892.21M
Sep 30, 202616.8417.1015.9216.5016.501.66M
Sep 29, 202616.3917.2016.2016.6516.651.37M
Sep 28, 202616.3616.8316.0016.2416.241.50M
Sep 25, 202616.8217.0616.1916.7716.771.33M
Sep 24, 202616.0717.1015.8016.7216.721.31M
Sep 23, 202617.1017.1816.0616.5116.511.18M
Sep 22, 202617.2717.9916.9117.0917.091.75M
Sep 21, 202617.6017.9517.0117.1717.171.32M
Sep 18, 202617.4417.7716.6517.2717.275.59M
Sep 17, 202615.8717.1615.3316.6816.682.72M
Sep 16, 202613.7415.1913.6315.1615.164.21M
Sep 15, 202614.5714.7013.4813.5713.572.98M
Sep 14, 202615.7415.8814.4614.5714.572.30M
Sep 11, 202616.5617.2516.5116.6316.63824.32K
Sep 10, 202616.9017.4316.3316.4616.461.13M
Sep 9, 202618.6719.2517.1817.3617.361.86M
Sep 8, 202618.3519.3717.7518.8218.822.06M
Sep 4, 202617.0517.7216.8517.6417.641.40M
Sep 3, 202616.5717.2615.5616.9416.942.26M
Sep 2, 202616.5516.8615.5816.5516.552.60M
Sep 1, 202616.8017.4316.4716.8216.821.73M
Aug 31, 202616.7717.6616.2817.4317.432.42M
Aug 28, 202620.2020.9116.7117.0517.053.62M
Aug 27, 202618.9020.8218.8320.6120.612.81M
Aug 26, 202618.1218.7717.8918.1918.191.36M
Aug 25, 202618.2118.8817.9018.6918.691.40M
Aug 24, 202618.6219.2017.1118.0018.002.95M
Aug 21, 202621.2121.4018.9319.5119.512.15M
Aug 20, 202618.9519.5918.2619.3919.391.44M
Aug 19, 202620.3820.3817.9019.0119.013.29M
Aug 18, 202621.5422.7720.1020.1320.131.85M
Aug 17, 202623.0024.4022.4122.6322.632.87M
Aug 14, 202626.2526.9021.9322.9322.936.25M
Aug 13, 202622.4222.7920.9322.5522.553.48M
Aug 12, 202620.4122.2019.6022.1722.173.20M
Aug 11, 202617.9518.7117.4918.6118.611.17M
Aug 10, 202618.7218.7217.1017.5017.501.10M
Aug 7, 202618.5119.1517.5918.2018.201.11M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.