Boost Run Stock Price History
NASDAQ: BRUNTechnologyEDP ServicesUSD
13.18+1.08 (+8.93%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BRUN price history at a glance
The price history for Boost Run (BRUN) on this page begins on December 30, 2024, when the stock closed at $9.87; it most recently closed at $13.18 on October 5, 2026. The highest price in this record is $42.00, reached on June 1, 2026; the latest close is 68.6% below that peak. In the last 12 months alone, BRUN has gained 1.0%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2024
- $42.00
- Date of high
- Jun 1, 2026
- Low since 2024
- $9.80
- Date of low
- Dec 30, 2024
- 52-week high
- $42.00
- 52-week low
- $10.59
- Last close
- $13.18
BRUN returns
1 week
-20.17%
1 month
-24.08%
3 months
-53.66%
6 months
+15.82%
Year to date
+4.27%
1 year
+1.00%
BRUN price return, excluding dividends.
BRUN annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.18 | +2.41% |
| 2025 | 12.87 | +30.40% |
| 2024* | 9.87 | 0.00% |
* Partial year: the record begins after the start of 2024; return measured from the first available close.
2026 return is year to date.
BRUN daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.43 | 13.23 | 12.24 | 13.18 | +8.93% | |
| 13.99 | 14.25 | 11.81 | 12.10 | -12.00% | |
| 14.70 | 15.00 | 13.69 | 13.75 | -9.36% | |
| 15.61 | 16.25 | 14.79 | 15.17 | +5.86% | |
| 16.41 | 16.43 | 14.15 | 14.33 | -13.20% | |
| 16.42 | 17.46 | 16.10 | 16.51 | +3.90% | |
| 16.35 | 16.51 | 14.92 | 15.89 | -3.70% | |
| 16.84 | 17.10 | 15.92 | 16.50 | -0.90% | |
| 16.39 | 17.20 | 16.20 | 16.65 | +2.52% | |
| 16.36 | 16.83 | 16.00 | 16.24 | -3.16% | |
| 16.82 | 17.06 | 16.19 | 16.77 | +0.30% | |
| 16.07 | 17.10 | 15.80 | 16.72 | +1.27% | |
| 17.10 | 17.18 | 16.06 | 16.51 | -3.39% | |
| 17.27 | 17.99 | 16.91 | 17.09 | -0.47% | |
| 17.60 | 17.96 | 17.01 | 17.17 | -0.58% | |
| 17.44 | 17.77 | 16.65 | 17.27 | +3.54% | |
| 15.87 | 17.16 | 15.33 | 16.68 | +10.03% | |
| 13.74 | 15.19 | 13.63 | 15.16 | +11.72% | |
| 14.57 | 14.70 | 13.48 | 13.57 | -6.86% | |
| 15.74 | 15.88 | 14.46 | 14.57 | -12.39% | |
| 16.56 | 17.25 | 16.51 | 16.63 | +1.03% | |
| 16.90 | 17.43 | 16.33 | 16.46 | -5.18% | |
| 18.67 | 19.26 | 17.19 | 17.36 | -7.76% | |
| 18.35 | 19.37 | 17.75 | 18.82 | +6.69% | |
| 17.05 | 17.72 | 16.85 | 17.64 | +4.13% | |
| 16.57 | 17.26 | 15.56 | 16.94 | +2.36% | |
| 16.55 | 16.86 | 15.58 | 16.55 | -1.61% | |
| 16.80 | 17.43 | 16.47 | 16.82 | -3.50% | |
| 16.78 | 17.66 | 16.28 | 17.43 | +2.23% | |
| 20.20 | 20.91 | 16.71 | 17.05 | -17.27% | |
| 18.90 | 20.82 | 18.83 | 20.61 | +13.30% | |
| 18.12 | 18.77 | 17.89 | 18.19 | -2.68% | |
| 18.21 | 18.88 | 17.90 | 18.69 | +3.83% | |
| 18.62 | 19.20 | 17.11 | 18.00 | -7.74% | |
| 21.21 | 21.40 | 18.93 | 19.51 | +0.59% | |
| 18.95 | 19.59 | 18.26 | 19.40 | +2.03% | |
| 20.38 | 20.38 | 17.90 | 19.01 | -5.56% | |
| 21.54 | 22.78 | 20.10 | 20.13 | -11.05% | |
| 23.00 | 24.40 | 22.41 | 22.63 | -1.31% | |
| 26.25 | 26.90 | 21.93 | 22.93 | +1.69% | |
| 22.42 | 22.79 | 20.93 | 22.55 | +1.71% | |
| 20.41 | 22.20 | 19.60 | 22.17 | +19.13% | |
| 17.95 | 18.71 | 17.49 | 18.61 | +6.34% | |
| 18.72 | 18.72 | 17.10 | 17.50 | -3.85% | |
| 18.51 | 19.15 | 17.59 | 18.20 | +5.88% | |
| 19.38 | 19.48 | 17.12 | 17.19 | -14.07% | |
| 21.92 | 22.23 | 19.99 | 20.01 | -10.75% | |
| 21.21 | 22.75 | 21.21 | 22.42 | +5.98% | |
| 19.62 | 21.19 | 18.65 | 21.15 | +5.54% | |
| 20.61 | 20.87 | 18.59 | 20.04 | +0.96% | |
| 16.88 | 20.00 | 16.26 | 19.85 | +26.92% | |
| 16.26 | 17.17 | 15.58 | 15.64 | -6.29% | |
| 18.41 | 18.59 | 15.93 | 16.69 | -13.79% | |
| 21.39 | 21.52 | 18.00 | 19.36 | -10.95% | |
| 24.00 | 24.00 | 21.68 | 21.74 | -9.42% | |
| 23.00 | 24.98 | 22.93 | 24.00 | -0.91% | |
| 24.84 | 26.45 | 23.89 | 24.22 | -5.13% | |
| 23.30 | 25.98 | 23.27 | 25.53 | +8.73% | |
| 25.07 | 25.39 | 23.46 | 23.48 | -3.85% | |
| 23.76 | 24.75 | 22.17 | 24.42 | +2.56% | |
| 25.06 | 25.40 | 23.55 | 23.81 | -7.21% | |
| 25.48 | 26.29 | 24.10 | 25.66 | +0.08% | |
| 26.51 | 27.00 | 25.31 | 25.64 | -0.16% | |
| 27.35 | 27.43 | 25.00 | 25.68 | -9.70% | |
| 30.20 | 30.62 | 28.08 | 28.44 | -5.83% | |
| 30.68 | 32.04 | 29.19 | 30.20 | +1.22% | |
| 28.00 | 31.68 | 28.00 | 29.84 | +2.24% | |
| 31.07 | 31.54 | 28.55 | 29.18 | -9.69% | |
| 31.26 | 32.79 | 30.54 | 32.31 | +1.73% | |
| 33.49 | 34.00 | 29.83 | 31.76 | -5.19% | |
| 36.29 | 36.37 | 32.85 | 33.50 | -13.68% | |
| 33.54 | 38.94 | 32.70 | 38.81 | +14.28% | |
| 34.26 | 35.77 | 32.20 | 33.96 | -0.79% | |
| 33.18 | 34.50 | 30.36 | 34.23 | -0.58% | |
| 36.90 | 37.39 | 32.59 | 34.43 | +0.50% | |
| 34.31 | 34.87 | 32.00 | 34.26 | -1.81% | |
| 33.11 | 35.59 | 32.28 | 34.89 | +0.52% | |
| 38.26 | 40.46 | 34.54 | 34.71 | -5.42% | |
| 35.59 | 37.60 | 33.12 | 36.70 | +4.14% | |
| 35.27 | 36.46 | 33.40 | 35.24 | -1.89% | |
| 36.65 | 38.64 | 35.21 | 35.92 | -4.11% | |
| 32.53 | 38.00 | 31.54 | 37.46 | +21.15% | |
| 30.40 | 32.58 | 27.80 | 30.92 | +2.25% | |
| 29.06 | 30.61 | 28.45 | 30.24 | +0.83% | |
| 27.77 | 30.97 | 27.77 | 29.99 | +2.88% | |
| 29.31 | 31.84 | 27.37 | 29.15 | -1.62% | |
| 30.20 | 30.20 | 27.25 | 29.63 | +1.68% | |
| 33.15 | 34.20 | 28.86 | 29.14 | -18.94% | |
| 33.17 | 37.39 | 31.31 | 35.95 | -5.64% | |
| 38.79 | 42.00 | 35.10 | 38.10 | +3.70% | |
| 38.36 | 38.97 | 34.13 | 36.74 | -6.28% | |
| 33.82 | 40.98 | 33.03 | 39.20 | +15.12% | |
| 39.63 | 39.68 | 33.10 | 34.05 | +3.46% | |
| 29.40 | 34.61 | 28.53 | 32.91 | +12.01% | |
| 28.73 | 29.90 | 27.61 | 29.38 | +3.34% | |
| 24.52 | 28.60 | 23.67 | 28.43 | +18.36% | |
| 25.50 | 26.25 | 23.75 | 24.02 | -5.88% | |
| 23.54 | 27.02 | 23.48 | 25.52 | +4.21% | |
| 24.99 | 26.75 | 23.31 | 24.49 | -1.65% | |
| 24.50 | 25.99 | 21.44 | 24.90 | -3.38% | |
| 26.10 | 26.99 | 22.15 | 25.77 | -12.94% | |
| 27.35 | 31.50 | 26.15 | 29.60 | +13.67% | |
| 23.00 | 26.22 | 22.50 | 26.04 | +24.00% | |
| 20.72 | 21.60 | 19.04 | 21.00 | +14.01% | |
| 21.70 | 22.88 | 16.40 | 18.42 | -12.16% | |
| 19.25 | 23.70 | 18.66 | 20.97 | +11.36% | |
| 19.00 | 19.50 | 17.01 | 18.83 | +0.97% | |
| 20.79 | 20.79 | 16.59 | 18.65 | -10.29% | |
| 19.02 | 21.00 | 19.00 | 20.79 | +9.31% | |
| 19.02 | 19.25 | 18.90 | 19.02 | +1.49% | |
| 17.98 | 18.96 | 17.25 | 18.74 | +4.75% | |
| 17.45 | 18.10 | 17.19 | 17.89 | +3.05% | |
| 16.72 | 17.38 | 16.28 | 17.36 | +2.18% | |
| 16.50 | 17.44 | 16.27 | 16.99 | +3.91% | |
| 16.00 | 16.84 | 15.24 | 16.35 | -1.03% | |
| 16.95 | 17.28 | 15.58 | 16.52 | -2.19% | |
| 15.23 | 17.30 | 15.17 | 16.89 | +12.60% | |
| 14.11 | 15.20 | 14.10 | 15.00 | +4.60% | |
| 14.00 | 14.45 | 13.65 | 14.34 | +10.73% | |
| 14.11 | 14.25 | 12.95 | 12.95 | -8.55% | |
| 14.07 | 14.24 | 13.20 | 14.16 | -0.28% | |
| 13.49 | 14.34 | 13.47 | 14.20 | +4.03% | |
| 13.55 | 14.06 | 13.30 | 13.65 | +1.19% | |
| 12.95 | 13.98 | 12.70 | 13.49 | +4.17% | |
| 12.40 | 12.95 | 12.25 | 12.95 | +5.46% | |
| 11.70 | 12.30 | 11.55 | 12.28 | +7.91% | |
| 10.68 | 11.79 | 10.66 | 11.38 | +6.95% | |
| 10.76 | 10.76 | 10.64 | 10.64 | -0.37% | |
| 10.70 | 10.80 | 10.66 | 10.68 | +0.09% | |
| 10.69 | 10.74 | 10.64 | 10.67 | -0.51% | |
| 10.65 | 10.75 | 10.63 | 10.73 | +0.52% | |
| 10.71 | 10.75 | 10.65 | 10.67 | -0.28% | |
| 10.68 | 10.82 | 10.68 | 10.70 | +0.47% | |
| 10.83 | 10.88 | 10.63 | 10.65 | -0.28% | |
| 10.73 | 10.75 | 10.67 | 10.68 | -0.56% | |
| 10.80 | 10.90 | 10.73 | 10.74 | -1.10% | |
| 11.00 | 11.01 | 10.81 | 10.86 | -1.81% | |
| 10.97 | 11.10 | 10.88 | 11.06 | -0.27% | |
| 10.81 | 11.14 | 10.81 | 11.09 | +0.18% | |
| 10.98 | 11.09 | 10.80 | 11.07 | +0.82% | |
| 11.02 | 11.02 | 10.82 | 10.98 | -0.18% | |
| 10.87 | 11.10 | 10.84 | 11.00 | -0.18% | |
| 10.84 | 11.09 | 10.76 | 11.02 | +1.75% | |
| 10.94 | 11.22 | 10.82 | 10.83 | -0.64% | |
| 10.87 | 10.98 | 10.75 | 10.90 | +0.46% | |
| 10.74 | 10.92 | 10.73 | 10.85 | +0.74% | |
| 10.68 | 10.85 | 10.65 | 10.77 | +1.03% | |
| 10.70 | 10.73 | 10.62 | 10.66 | -0.28% | |
| 10.63 | 10.69 | 10.61 | 10.69 | +0.47% | |
| 10.65 | 10.73 | 10.62 | 10.64 | -0.09% | |
| 10.64 | 10.72 | 10.62 | 10.65 | -0.09% | |
| 10.73 | 10.79 | 10.62 | 10.66 | -0.19% | |
| 10.66 | 10.78 | 10.63 | 10.68 | -0.19% | |
| 10.61 | 10.79 | 10.61 | 10.70 | +0.28% | |
| 10.59 | 10.82 | 10.59 | 10.67 | 0.00% | |
| 10.80 | 10.80 | 10.59 | 10.67 | -0.47% | |
| 10.78 | 10.80 | 10.65 | 10.72 | +0.19% | |
| 10.78 | 10.78 | 10.66 | 10.70 | -0.47% | |
| 10.76 | 10.83 | 10.65 | 10.75 | -0.09% | |
| 10.92 | 10.92 | 10.70 | 10.76 | -0.74% | |
| 10.93 | 10.98 | 10.78 | 10.84 | -1.00% | |
| 10.95 | 11.12 | 10.80 | 10.95 | +0.37% | |
| 11.02 | 11.17 | 10.91 | 10.91 | +0.18% | |
| 11.04 | 11.13 | 10.87 | 10.89 | -1.71% | |
| 11.00 | 11.18 | 11.00 | 11.08 | +0.45% | |
| 11.25 | 11.26 | 10.87 | 11.03 | -1.96% | |
| 11.32 | 11.32 | 11.20 | 11.25 | +0.27% | |
| 11.11 | 11.31 | 11.10 | 11.22 | +0.36% | |
| 11.06 | 11.25 | 11.06 | 11.18 | +0.72% | |
| 10.86 | 11.24 | 10.86 | 11.10 | +2.21% | |
| 11.20 | 11.30 | 10.81 | 10.86 | -2.60% | |
| 11.31 | 11.60 | 10.93 | 11.15 | -1.33% | |
| 11.40 | 11.68 | 11.30 | 11.30 | -1.40% | |
| 11.58 | 11.88 | 11.37 | 11.46 | -1.80% | |
| 11.79 | 11.91 | 11.40 | 11.67 | -0.17% | |
| 12.00 | 12.00 | 11.31 | 11.69 | +0.17% | |
| 11.83 | 12.00 | 11.67 | 11.67 | -1.27% | |
| 11.98 | 12.10 | 11.67 | 11.82 | +0.17% | |
| 12.20 | 12.50 | 11.66 | 11.80 | -2.40% | |
| 12.28 | 12.44 | 12.09 | 12.09 | -1.31% | |
| 12.59 | 12.80 | 12.25 | 12.25 | -2.08% | |
| 12.54 | 12.75 | 12.15 | 12.51 | -1.65% | |
| 12.73 | 12.75 | 12.40 | 12.72 | +0.95% | |
| 12.55 | 12.79 | 12.40 | 12.60 | +0.64% | |
| 12.46 | 12.75 | 12.30 | 12.52 | +0.16% | |
| 12.69 | 12.93 | 12.50 | 12.50 | -1.57% | |
| 12.70 | 12.93 | 12.55 | 12.70 | +1.36% | |
| 12.75 | 12.92 | 12.52 | 12.53 | -2.11% | |
| 12.96 | 13.21 | 12.60 | 12.80 | +1.19% | |
| 12.34 | 12.82 | 12.30 | 12.65 | +1.52% | |
| 12.35 | 12.60 | 12.30 | 12.46 | +0.08% | |
| 12.72 | 12.94 | 12.40 | 12.45 | -1.35% | |
| 12.89 | 13.14 | 12.59 | 12.62 | -1.94% | |
| 12.75 | 13.65 | 12.56 | 12.87 | +1.82% | |
| 12.33 | 12.87 | 12.28 | 12.64 | +2.02% | |
| 12.55 | 12.77 | 12.19 | 12.39 | -1.82% | |
| 12.73 | 13.00 | 12.33 | 12.62 | -1.94% | |
| 13.13 | 13.39 | 12.51 | 12.87 | +1.02% | |
| 12.72 | 12.92 | 12.70 | 12.74 | -0.47% | |
| 12.55 | 13.25 | 12.55 | 12.80 | +2.40% | |
| 12.60 | 12.80 | 12.38 | 12.50 | +2.63% | |
| 11.97 | 12.30 | 11.80 | 12.18 | +2.87% | |
| 11.72 | 12.13 | 11.72 | 11.84 | +1.11% | |
| 12.01 | 12.35 | 11.67 | 11.71 | -1.26% | |
| 11.70 | 11.96 | 11.45 | 11.86 | +3.94% | |
| 11.70 | 11.70 | 11.30 | 11.41 | -1.72% | |
| 11.49 | 11.82 | 11.21 | 11.61 | +1.49% | |
| 11.51 | 11.65 | 11.21 | 11.44 | -0.95% | |
| 11.59 | 11.75 | 11.40 | 11.55 | -0.60% | |
| 11.74 | 11.75 | 11.46 | 11.62 | -0.77% | |
| 11.61 | 11.75 | 11.49 | 11.71 | +1.74% | |
| 11.75 | 11.75 | 11.35 | 11.51 | -1.37% | |
| 11.68 | 11.76 | 11.51 | 11.67 | +0.17% | |
| 11.76 | 11.76 | 11.58 | 11.65 | -0.68% | |
| 11.74 | 11.99 | 11.62 | 11.73 | +0.26% | |
| 11.70 | 12.00 | 11.56 | 11.70 | -2.50% | |
| 11.66 | 12.00 | 11.66 | 12.00 | +1.69% | |
| 11.80 | 11.97 | 11.70 | 11.80 | -0.21% | |
| 11.75 | 11.83 | 11.36 | 11.83 | +1.50% | |
| 11.70 | 11.81 | 11.55 | 11.65 | +2.19% | |
| 11.60 | 11.60 | 11.19 | 11.40 | -0.61% | |
| 11.87 | 12.00 | 11.35 | 11.47 | -2.05% | |
| 11.75 | 11.98 | 11.65 | 11.71 | +0.52% | |
| 11.66 | 11.73 | 11.52 | 11.65 | 0.00% | |
| 11.70 | 11.83 | 11.56 | 11.65 | -1.27% | |
| 11.74 | 12.24 | 11.74 | 11.80 | -2.24% | |
| 12.62 | 12.71 | 11.89 | 12.07 | -4.81% | |
| 12.52 | 12.79 | 12.30 | 12.68 | +0.71% | |
| 12.77 | 12.79 | 12.30 | 12.59 | +0.80% | |
| 12.47 | 12.60 | 12.27 | 12.49 | -0.16% | |
| 12.01 | 13.00 | 11.75 | 12.51 | +2.46% | |
| 12.32 | 12.56 | 11.75 | 12.21 | -1.93% | |
| 11.99 | 12.66 | 11.86 | 12.45 | +5.06% | |
| 12.05 | 12.25 | 11.85 | 11.85 | -4.44% | |
| 12.92 | 13.15 | 12.25 | 12.40 | -3.76% | |
| 12.73 | 13.00 | 12.50 | 12.88 | +0.66% | |
| 12.38 | 12.94 | 12.10 | 12.80 | +2.40% | |
| 12.74 | 12.75 | 12.20 | 12.50 | -1.50% | |
| 12.87 | 13.00 | 12.40 | 12.69 | -0.39% | |
| 13.28 | 13.48 | 12.46 | 12.74 | -2.60% | |
| 12.74 | 13.20 | 12.74 | 13.08 | +2.19% | |
| 12.04 | 12.85 | 12.04 | 12.80 | +4.58% | |
| 12.11 | 12.61 | 11.90 | 12.24 | -1.13% | |
| 12.41 | 12.93 | 12.25 | 12.38 | -1.12% | |
| 13.23 | 13.50 | 12.30 | 12.52 | -4.35% | |
| 13.63 | 13.63 | 12.70 | 13.09 | -5.76% | |
| 14.70 | 14.95 | 12.90 | 13.89 | -5.51% | |
| 14.87 | 15.19 | 14.20 | 14.70 | +5.23% | |
| 14.03 | 14.51 | 13.96 | 13.97 | +3.02% | |
| 13.53 | 13.75 | 12.91 | 13.56 | +5.44% | |
| 13.40 | 13.77 | 12.73 | 12.86 | -1.46% | |
| 13.27 | 13.60 | 12.62 | 13.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BRUN chart for longer ranges.