MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BRUN — Boost Run Inc. Class A Common Stock
NasdaqBoost Run Inc. Class A Common Stock
$16.51
+0.62(+3.90%)
- O
- 16.42
- H
- 17.46
- L
- 16.10
- V
- 1.41M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$16.51
Period Return+64.61%
Period High$42.00
Period Low$10.01
Avg Daily Volume768.4K
Total Trading Days365
BRUN — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $16.42 | $17.46 | $16.10 | $16.51 | +$0.62 | +3.90% | 1,409,725 | $16.67 | $16.10 $17.46 |
| Oct 1, 2026 | $16.35 | $16.51 | $14.92 | $15.89 | $-0.61 | -3.70% | 2,213,595 | $15.47 | $14.92 $16.51 |
| Sep 30, 2026 | $16.84 | $17.10 | $15.92 | $16.50 | $-0.15 | -0.90% | 1,698,495 | $16.28 | $15.92 $17.10 |
| Sep 29, 2026 | $16.39 | $17.20 | $16.20 | $16.65 | +$0.41 | +2.52% | 1,412,980 | $16.62 | $16.20 $17.20 |
| Sep 28, 2026 | $16.36 | $16.83 | $16.00 | $16.24 | $-0.53 | -3.16% | 1,499,772 | $16.33 | $16.00 $16.83 |
| Sep 25, 2026 | $16.82 | $17.06 | $16.19 | $16.77 | +$0.05 | +0.30% | 1,360,894 | $16.72 | $16.19 $17.06 |
| Sep 24, 2026 | $16.07 | $17.10 | $15.80 | $16.72 | +$0.21 | +1.27% | 1,351,539 | $16.55 | $15.80 $17.10 |
| Sep 23, 2026 | $17.10 | $17.18 | $16.06 | $16.51 | $-0.58 | -3.39% | 1,243,190 | $16.67 | $16.06 $17.18 |
| Sep 22, 2026 | $17.27 | $17.99 | $16.91 | $17.09 | $-0.08 | -0.47% | 1,799,967 | $17.35 | $16.91 $17.99 |
| Sep 21, 2026 | $17.60 | $17.96 | $17.01 | $17.17 | $-0.10 | -0.58% | 1,324,433 | $17.41 | $17.01 $17.96 |
| Sep 18, 2026 | $17.44 | $17.77 | $16.65 | $17.27 | +$0.59 | +3.54% | 5,623,770 | $17.27 | $16.65 $17.77 |
| Sep 17, 2026 | $15.87 | $17.16 | $15.33 | $16.68 | +$1.52 | +10.03% | 2,764,294 | $16.52 | $15.33 $17.16 |
| Sep 16, 2026 | $13.74 | $15.19 | $13.63 | $15.16 | +$1.59 | +11.72% | 4,217,411 | $14.49 | $13.63 $15.19 |
| Sep 15, 2026 | $14.57 | $14.70 | $13.48 | $13.57 | $-1.00 | -6.86% | 2,983,113 | $13.96 | $13.48 $14.70 |
| Sep 14, 2026 | $15.74 | $15.88 | $14.46 | $14.57 | $-2.06 | -12.39% | 2,298,379 | $15.00 | $14.46 $15.88 |
| Sep 11, 2026 | $16.56 | $17.25 | $16.51 | $16.63 | +$0.17 | +1.03% | 825,433 | $16.83 | $16.51 $17.25 |
| Sep 10, 2026 | $16.90 | $17.43 | $16.33 | $16.46 | $-0.90 | -5.18% | 1,144,971 | $16.68 | $16.33 $17.43 |
| Sep 9, 2026 | $18.67 | $19.26 | $17.19 | $17.36 | $-1.46 | -7.76% | 1,870,165 | $17.92 | $17.19 $19.26 |
| Sep 8, 2026 | $18.35 | $19.37 | $17.75 | $18.82 | +$1.18 | +6.69% | 2,065,011 | $18.79 | $17.75 $19.37 |
| Sep 4, 2026 | $17.05 | $17.72 | $16.85 | $17.64 | +$0.70 | +4.13% | 1,440,919 | $17.36 | $16.85 $17.72 |
| Sep 3, 2026 | $16.57 | $17.26 | $15.56 | $16.94 | +$0.39 | +2.36% | 2,261,928 | $16.77 | $15.56 $17.26 |
| Sep 2, 2026 | $16.55 | $16.86 | $15.58 | $16.55 | $-0.27 | -1.61% | 2,599,965 | $16.26 | $15.58 $16.86 |
| Sep 1, 2026 | $16.80 | $17.43 | $16.47 | $16.82 | $-0.61 | -3.50% | 1,741,421 | $16.92 | $16.47 $17.43 |
| Aug 31, 2026 | $16.78 | $17.66 | $16.28 | $17.43 | +$0.38 | +2.23% | 2,425,695 | $17.04 | $16.28 $17.66 |
| Aug 28, 2026 | $20.20 | $20.91 | $16.71 | $17.05 | $-3.56 | -17.27% | 3,643,553 | $18.08 | $16.71 $20.91 |
| Aug 27, 2026 | $18.90 | $20.82 | $18.83 | $20.61 | +$2.42 | +13.30% | 2,852,398 | $20.12 | $18.83 $20.82 |
| Aug 26, 2026 | $18.12 | $18.77 | $17.89 | $18.19 | $-0.50 | -2.68% | 1,424,045 | $18.32 | $17.89 $18.77 |
| Aug 25, 2026 | $18.21 | $18.88 | $17.90 | $18.69 | +$0.69 | +3.83% | 1,402,158 | $18.51 | $17.90 $18.88 |
| Aug 24, 2026 | $18.62 | $19.20 | $17.11 | $18.00 | $-1.51 | -7.74% | 2,956,007 | $17.75 | $17.11 $19.20 |
| Aug 21, 2026 | $21.21 | $21.40 | $18.93 | $19.51 | +$0.12 | +0.59% | 2,157,811 | $19.81 | $18.93 $21.40 |