NasdaqGM - Delayed Quote USD

Boost Run, Inc. (BRUN)

Get top stock picks

17.64 +0.70 (+4.13%)

At close: September 4 at 4:00:01 PM EDT

17.85 +0.21 (+1.18%)

After hours: September 4 at 7:56:04 PM EDT

Get top stock picks

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Sep 4, 2026	17.05	17.72	16.85	17.64	17.64	1,440,400
Sep 3, 2026	16.57	17.26	15.56	16.94	16.94	2,256,600
Sep 2, 2026	16.55	16.86	15.58	16.55	16.55	2,651,300
Sep 1, 2026	16.80	17.43	16.47	16.82	16.82	1,737,300
Aug 31, 2026	16.77	17.66	16.28	17.43	17.43	2,425,400
Aug 28, 2026	20.20	20.91	16.71	17.05	17.05	3,643,600
Aug 27, 2026	18.90	20.82	18.83	20.61	20.61	2,850,000
Aug 26, 2026	18.12	18.77	17.89	18.19	18.19	1,417,500
Aug 25, 2026	18.21	18.88	17.90	18.69	18.69	1,397,700
Aug 24, 2026	18.62	19.20	17.11	18.00	18.00	2,955,200
Aug 21, 2026	21.21	21.40	18.93	19.51	19.51	2,155,600
Aug 20, 2026	18.95	19.59	18.26	19.40	19.40	1,443,600
Aug 19, 2026	20.38	20.38	17.90	19.01	19.01	3,321,800
Aug 18, 2026	21.54	22.77	20.10	20.13	20.13	1,867,600
Aug 17, 2026	23.00	24.40	22.41	22.63	22.63	2,912,100
Aug 14, 2026	26.25	26.90	21.93	22.93	22.93	6,371,200
Aug 13, 2026	22.42	22.79	20.93	22.55	22.55	3,653,300
Aug 12, 2026	20.41	22.20	19.60	22.17	22.17	3,338,500
Aug 11, 2026	17.95	18.71	17.49	18.61	18.61	1,208,800
Aug 10, 2026	18.72	18.72	17.10	17.50	17.50	1,148,300
Aug 7, 2026	18.51	19.15	17.59	18.20	18.20	1,171,400
Aug 6, 2026	19.38	19.48	17.12	17.19	17.19	1,930,100
Aug 5, 2026	21.92	22.23	19.99	20.00	20.00	962,800
Aug 4, 2026	21.21	22.75	21.21	22.42	22.42	1,153,700
Aug 3, 2026	19.62	21.19	18.65	21.15	21.15	1,583,300
Jul 31, 2026	20.60	20.86	18.59	20.04	20.04	1,598,000
Jul 30, 2026	16.88	20.00	16.26	19.85	19.85	4,032,400
Jul 29, 2026	16.26	17.17	15.58	15.64	15.64	2,836,000
Jul 28, 2026	18.41	18.59	15.93	16.69	16.69	3,764,600
Jul 27, 2026	21.39	21.52	18.00	19.36	19.36	2,841,600
Jul 24, 2026	24.00	24.00	21.68	21.74	21.74	1,000,700
Jul 23, 2026	23.00	24.98	22.93	24.00	24.00	1,673,200
Jul 22, 2026	24.84	26.45	23.89	24.22	24.22	1,009,300
Jul 21, 2026	23.30	25.98	23.26	25.53	25.53	1,453,500
Jul 20, 2026	25.07	25.39	23.46	23.48	23.48	854,100
Jul 17, 2026	23.76	24.75	22.17	24.42	24.42	1,205,700
Jul 16, 2026	25.06	25.40	23.55	23.81	23.81	1,413,700
Jul 15, 2026	25.48	26.29	24.10	25.66	25.66	1,990,400
Jul 14, 2026	26.51	27.00	25.31	25.64	25.64	1,245,200
Jul 13, 2026	27.35	27.43	25.00	25.68	25.68	1,825,500
Jul 10, 2026	30.20	30.62	28.08	28.44	28.44	585,800
Jul 9, 2026	30.68	32.04	29.19	30.20	30.20	930,700
Jul 8, 2026	28.00	31.68	28.00	29.83	29.83	1,251,300
Jul 7, 2026	31.07	31.54	28.55	29.18	29.18	1,410,300
Jul 6, 2026	31.26	32.79	30.54	32.31	32.31	1,887,400
Jul 2, 2026	33.49	34.00	29.83	31.76	31.76	2,485,600
Jul 1, 2026	36.29	36.37	32.85	33.50	33.50	1,838,400
Jun 30, 2026	33.54	38.94	32.70	38.81	38.81	1,546,200
Jun 29, 2026	34.26	35.77	32.20	33.96	33.96	1,066,200
Jun 26, 2026	33.18	34.50	30.36	34.23	34.23	1,355,800
Jun 25, 2026	36.90	37.39	32.59	34.43	34.43	1,331,000
Jun 24, 2026	34.31	34.87	32.00	34.26	34.26	1,624,400
Jun 23, 2026	33.11	35.59	32.28	34.89	34.89	1,633,600
Jun 22, 2026	38.26	40.46	34.54	34.71	34.71	1,890,500
Jun 18, 2026	35.59	37.60	33.12	36.70	36.70	2,830,500
Jun 17, 2026	35.27	36.46	33.40	35.24	35.24	1,567,900
Jun 16, 2026	36.65	38.64	35.21	35.92	35.92	1,316,800
Jun 15, 2026	32.53	38.00	31.54	37.46	37.46	2,510,000
Jun 12, 2026	30.40	32.58	27.80	30.92	30.92	1,656,500
Jun 11, 2026	29.06	30.61	28.45	30.24	30.24	1,082,500
Jun 10, 2026	27.77	30.97	27.77	29.99	29.99	964,900
Jun 9, 2026	29.31	31.84	27.37	29.15	29.15	1,595,300
Jun 8, 2026	30.20	30.20	27.25	29.63	29.63	2,049,900
Jun 5, 2026	33.15	34.20	28.86	29.14	29.14	2,797,100
Jun 4, 2026	33.17	37.38	31.31	35.95	35.95	2,446,500
Jun 3, 2026	38.79	42.00	35.10	38.10	38.10	4,118,900
Jun 2, 2026	38.36	38.97	34.13	36.74	36.74	2,489,800
Jun 1, 2026	33.82	40.98	33.03	39.20	39.20	3,983,000
May 29, 2026	39.63	39.68	33.10	34.05	34.05	2,973,900
May 28, 2026	29.40	34.61	28.53	32.91	32.91	2,852,500
May 27, 2026	28.73	29.90	27.61	29.38	29.38	1,525,700
May 26, 2026	24.52	28.60	23.67	28.43	28.43	2,166,400
May 22, 2026	25.50	26.25	23.75	24.02	24.02	1,085,200
May 21, 2026	23.54	27.02	23.48	25.52	25.52	1,461,300
May 20, 2026	24.99	26.75	23.31	24.49	24.49	1,656,500
May 19, 2026	24.50	25.99	21.44	24.90	24.90	1,117,700
May 18, 2026	26.09	26.99	22.15	25.77	25.77	2,327,700
May 15, 2026	27.35	31.50	26.15	29.60	29.60	4,897,400
May 14, 2026	23.00	26.22	22.50	26.04	26.04	3,099,800
May 13, 2026	20.72	21.60	19.04	21.00	21.00	1,561,500
May 12, 2026	21.70	22.88	16.40	18.42	18.42	1,517,600
May 11, 2026	19.25	23.70	18.66	20.97	20.97	1,725,100
May 8, 2026	19.00	19.50	17.01	18.83	18.83	505,600
May 7, 2026	20.79	20.79	16.59	18.65	18.65	966,500
May 6, 2026	19.02	21.00	19.00	20.79	20.79	557,400
May 5, 2026	19.02	19.25	18.90	19.02	19.02	813,900
May 4, 2026	17.98	18.96	17.25	18.74	18.74	524,300
May 1, 2026	17.45	18.10	17.19	17.89	17.89	336,600
Apr 30, 2026	16.72	17.38	16.28	17.36	17.36	406,100
Apr 29, 2026	16.50	17.44	16.27	16.99	16.99	750,900
Apr 28, 2026	16.00	16.84	15.24	16.35	16.35	618,700
Apr 27, 2026	16.95	17.28	15.58	16.52	16.52	717,500
Apr 24, 2026	15.23	17.30	15.17	16.89	16.89	1,390,800
Apr 23, 2026	14.11	15.20	14.10	15.00	15.00	848,300
Apr 22, 2026	14.00	14.45	13.65	14.34	14.34	1,338,800
Apr 21, 2026	14.11	14.25	12.95	12.95	12.95	490,600
Apr 20, 2026	14.07	14.24	13.20	14.16	14.16	543,800
Apr 17, 2026	13.49	14.34	13.47	14.20	14.20	1,059,100
Apr 16, 2026	13.55	14.06	13.30	13.65	13.65	1,146,900
Apr 15, 2026	12.95	13.98	12.70	13.49	13.49	1,087,000
Apr 14, 2026	12.40	12.95	12.25	12.95	12.95	1,049,600
Apr 13, 2026	11.70	12.30	11.55	12.28	12.28	1,874,400
Apr 10, 2026	10.68	11.79	10.66	11.38	11.38	1,031,000
Apr 9, 2026	10.76	10.76	10.64	10.64	10.64	185,400
Apr 8, 2026	10.70	10.80	10.65	10.68	10.68	106,900
Apr 7, 2026	10.69	10.74	10.64	10.67	10.67	145,200
Apr 6, 2026	10.65	10.75	10.63	10.73	10.73	225,400
Apr 2, 2026	10.71	10.75	10.65	10.67	10.67	189,500
Apr 1, 2026	10.68	10.82	10.68	10.70	10.70	266,800
Mar 31, 2026	10.83	10.88	10.63	10.65	10.65	245,300
Mar 30, 2026	10.73	10.75	10.67	10.68	10.68	271,400
Mar 27, 2026	10.80	10.90	10.73	10.74	10.74	116,600
Mar 26, 2026	11.00	11.01	10.81	10.86	10.86	79,500
Mar 25, 2026	10.97	11.10	10.88	11.06	11.06	33,300
Mar 24, 2026	10.81	11.14	10.81	11.09	11.09	94,100
Mar 23, 2026	10.98	11.09	10.80	11.07	11.07	226,100
Mar 20, 2026	11.02	11.02	10.82	10.98	10.98	125,300
Mar 19, 2026	10.87	11.10	10.84	11.00	11.00	73,600
Mar 18, 2026	10.84	11.09	10.76	11.02	11.02	71,200
Mar 17, 2026	10.94	11.22	10.82	10.83	10.83	198,600
Mar 16, 2026	10.87	10.98	10.75	10.90	10.90	255,000
Mar 13, 2026	10.74	10.92	10.73	10.85	10.85	244,900
Mar 12, 2026	10.68	10.85	10.65	10.77	10.77	258,400
Mar 11, 2026	10.70	10.73	10.62	10.66	10.66	274,100
Mar 10, 2026	10.63	10.69	10.61	10.69	10.69	212,700
Mar 9, 2026	10.65	10.73	10.62	10.64	10.64	57,500
Mar 6, 2026	10.64	10.72	10.62	10.65	10.65	60,300
Mar 5, 2026	10.73	10.79	10.62	10.66	10.66	159,400
Mar 4, 2026	10.66	10.78	10.63	10.68	10.68	615,600
Mar 3, 2026	10.61	10.79	10.61	10.70	10.70	396,300
Mar 2, 2026	10.59	10.82	10.59	10.67	10.67	262,100
Feb 27, 2026	10.80	10.80	10.59	10.67	10.67	296,000
Feb 26, 2026	10.78	10.80	10.65	10.72	10.72	292,000
Feb 25, 2026	10.78	10.78	10.66	10.70	10.70	179,600
Feb 24, 2026	10.76	10.82	10.65	10.75	10.75	305,600
Feb 23, 2026	10.92	10.92	10.70	10.76	10.76	565,300
Feb 20, 2026	10.93	10.98	10.78	10.84	10.84	135,200
Feb 19, 2026	10.95	11.12	10.80	10.95	10.95	141,800
Feb 18, 2026	11.02	11.17	10.91	10.91	10.91	112,900
Feb 17, 2026	11.04	11.13	10.87	10.89	10.89	175,300
Feb 13, 2026	11.00	11.18	11.00	11.08	11.08	60,400
Feb 12, 2026	11.25	11.26	10.87	11.03	11.03	210,100
Feb 11, 2026	11.32	11.32	11.20	11.25	11.25	298,000
Feb 10, 2026	11.11	11.31	11.10	11.22	11.22	146,700
Feb 9, 2026	11.06	11.25	11.06	11.18	11.18	164,600
Feb 6, 2026	10.86	11.24	10.86	11.10	11.10	366,100
Feb 5, 2026	11.20	11.30	10.81	10.86	10.86	1,013,000
Feb 4, 2026	11.31	11.60	10.93	11.15	11.15	435,100
Feb 3, 2026	11.40	11.68	11.30	11.30	11.30	184,200
Feb 2, 2026	11.58	11.88	11.37	11.46	11.46	331,300
Jan 30, 2026	11.79	11.91	11.40	11.67	11.67	126,600
Jan 29, 2026	12.00	12.00	11.31	11.69	11.69	110,600
Jan 28, 2026	11.83	12.00	11.67	11.67	11.67	124,900
Jan 27, 2026	11.98	12.10	11.67	11.82	11.82	124,500
Jan 26, 2026	12.20	12.50	11.66	11.80	11.80	195,300
Jan 23, 2026	12.28	12.44	12.09	12.09	12.09	173,300
Jan 22, 2026	12.59	12.80	12.25	12.25	12.25	278,400
Jan 21, 2026	12.54	12.75	12.15	12.51	12.51	289,000
Jan 20, 2026	12.73	12.75	12.40	12.72	12.72	259,000
Jan 16, 2026	12.55	12.78	12.40	12.60	12.60	146,700
Jan 15, 2026	12.46	12.75	12.30	12.52	12.52	239,100
Jan 14, 2026	12.69	12.93	12.50	12.50	12.50	214,500
Jan 13, 2026	12.70	12.93	12.55	12.70	12.70	202,800
Jan 12, 2026	12.75	12.92	12.52	12.53	12.53	209,300
Jan 9, 2026	12.96	13.21	12.60	12.80	12.80	230,600
Jan 8, 2026	12.34	12.82	12.30	12.65	12.65	179,100
Jan 7, 2026	12.35	12.60	12.30	12.46	12.46	149,300
Jan 6, 2026	12.72	12.94	12.40	12.45	12.45	135,800
Jan 5, 2026	12.89	13.14	12.59	12.62	12.62	127,900
Jan 2, 2026	12.75	13.65	12.56	12.87	12.87	558,000
Dec 31, 2025	12.33	12.87	12.28	12.64	12.64	78,700
Dec 30, 2025	12.55	12.77	12.19	12.39	12.39	135,900
Dec 29, 2025	12.73	13.00	12.33	12.62	12.62	127,800
Dec 26, 2025	13.13	13.39	12.51	12.87	12.87	195,000
Dec 24, 2025	12.72	12.92	12.70	12.74	12.74	86,000
Dec 23, 2025	12.55	13.25	12.55	12.80	12.80	255,500
Dec 22, 2025	12.60	12.80	12.38	12.50	12.50	686,300
Dec 19, 2025	11.97	12.30	11.80	12.18	12.18	278,200
Dec 18, 2025	11.72	12.13	11.72	11.84	11.84	172,400
Dec 17, 2025	12.01	12.35	11.67	11.71	11.71	304,500
Dec 16, 2025	11.70	11.96	11.45	11.86	11.86	267,200
Dec 15, 2025	11.70	11.70	11.30	11.41	11.41	235,000
Dec 12, 2025	11.49	11.82	11.21	11.61	11.61	266,300
Dec 11, 2025	11.51	11.65	11.21	11.44	11.44	158,100
Dec 10, 2025	11.59	11.75	11.40	11.55	11.55	139,500
Dec 9, 2025	11.74	11.75	11.46	11.62	11.62	231,600
Dec 8, 2025	11.61	11.75	11.49	11.71	11.71	175,300
Dec 5, 2025	11.75	11.75	11.35	11.51	11.51	188,900
Dec 4, 2025	11.68	11.76	11.51	11.67	11.67	233,300
Dec 3, 2025	11.76	11.76	11.58	11.65	11.65	221,400
Dec 2, 2025	11.74	11.99	11.62	11.73	11.73	97,300
Dec 1, 2025	11.70	12.00	11.56	11.70	11.70	143,000
Nov 28, 2025	11.66	12.00	11.66	12.00	12.00	82,800
Nov 26, 2025	11.80	11.97	11.70	11.80	11.80	86,200
Nov 25, 2025	11.75	11.82	11.36	11.82	11.82	155,500
Nov 24, 2025	11.69	11.81	11.55	11.65	11.65	111,800
Nov 21, 2025	11.60	11.60	11.19	11.40	11.40	330,300
Nov 20, 2025	11.87	12.00	11.35	11.47	11.47	448,100
Nov 19, 2025	11.75	11.98	11.65	11.71	11.71	169,500
Nov 18, 2025	11.66	11.73	11.52	11.65	11.65	453,700
Nov 17, 2025	11.70	11.83	11.56	11.65	11.65	303,400
Nov 14, 2025	11.74	12.24	11.74	11.80	11.80	270,600
Nov 13, 2025	12.62	12.71	11.89	12.07	12.07	260,400
Nov 12, 2025	12.52	12.79	12.30	12.68	12.68	322,800
Nov 11, 2025	12.77	12.79	12.30	12.59	12.59	335,800
Nov 10, 2025	12.47	12.60	12.27	12.49	12.49	176,300
Nov 7, 2025	12.01	13.00	11.74	12.51	12.51	237,400
Nov 6, 2025	12.32	12.56	11.75	12.21	12.21	297,500
Nov 5, 2025	11.99	12.66	11.86	12.45	12.45	356,200
Nov 4, 2025	12.05	12.25	11.85	11.85	11.85	297,100
Nov 3, 2025	12.92	13.15	12.25	12.40	12.40	296,400
Oct 31, 2025	12.73	13.00	12.50	12.88	12.88	87,000
Oct 30, 2025	12.38	12.94	12.10	12.80	12.80	191,900
Oct 29, 2025	12.74	12.75	12.20	12.50	12.50	231,200
Oct 28, 2025	12.87	13.00	12.40	12.69	12.69	128,000
Oct 27, 2025	13.28	13.48	12.46	12.74	12.74	249,800
Oct 24, 2025	12.74	13.20	12.74	13.08	13.08	141,300
Oct 23, 2025	12.04	12.85	12.04	12.80	12.80	259,100
Oct 22, 2025	12.11	12.61	11.90	12.24	12.24	442,500
Oct 21, 2025	12.41	12.93	12.25	12.38	12.38	221,300
Oct 20, 2025	13.23	13.50	12.30	12.52	12.52	409,100
Oct 17, 2025	13.63	13.63	12.70	13.09	13.09	471,500
Oct 16, 2025	14.70	14.95	12.90	13.89	13.89	642,200
Oct 15, 2025	14.87	15.19	14.20	14.70	14.70	859,600
Oct 14, 2025	14.03	14.51	13.96	13.97	13.97	886,400
Oct 13, 2025	13.53	13.75	12.90	13.56	13.56	933,400
Oct 10, 2025	13.40	13.77	12.73	12.86	12.86	1,009,300
Oct 9, 2025	13.27	13.60	12.62	13.05	13.05	896,300
Oct 8, 2025	12.50	13.10	12.50	12.85	12.85	991,200
Oct 7, 2025	12.99	13.00	12.02	12.44	12.44	762,000
Oct 6, 2025	12.22	12.85	12.22	12.70	12.70	922,400
Oct 3, 2025	11.74	12.35	11.60	12.14	12.14	1,124,600
Oct 2, 2025	11.58	11.71	11.56	11.60	11.60	690,100
Oct 1, 2025	11.53	11.72	11.40	11.68	11.68	814,400
Sep 30, 2025	11.81	12.05	11.40	11.58	11.58	876,300
Sep 29, 2025	12.40	12.59	11.62	11.77	11.77	908,300
Sep 26, 2025	12.92	12.92	12.11	12.46	12.46	1,153,100
Sep 25, 2025	12.89	13.15	12.65	12.93	12.93	1,040,000
Sep 24, 2025	12.69	13.08	12.40	12.88	12.88	1,199,200
Sep 23, 2025	12.25	12.68	12.02	12.44	12.44	1,160,400
Sep 22, 2025	12.00	12.35	11.61	11.99	11.99	1,127,200
Sep 19, 2025	11.50	11.68	11.22	11.64	11.64	1,321,900
Sep 18, 2025	10.95	11.69	10.82	11.50	11.50	1,728,100
Sep 17, 2025	10.93	10.96	10.79	10.94	10.94	765,200
Sep 16, 2025	11.00	11.15	10.73	10.84	10.84	5,067,100
Sep 15, 2025	10.30	10.30	10.30	10.30	10.30	41,600
Sep 12, 2025	10.30	10.30	10.30	10.30	10.30	8,200
Sep 11, 2025	10.32	10.32	10.29	10.30	10.30	66,700
Sep 10, 2025	10.30	10.30	10.30	10.30	10.30	120,100
Sep 9, 2025	10.35	10.35	10.29	10.29	10.29	12,300
Sep 8, 2025	10.35	10.35	10.27	10.29	10.29	16,600
Sep 5, 2025	10.28	10.28	10.28	10.28	10.28	-

Mobilize your Website

View Site in Mobile | Classic

Share by: