Advertisement
Bolt Projects Holdings, Inc. (BSLK)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Follow
As of 09:44AM EDT. Market open.
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | 0.5154 | 0.5154 | 0.4925 | 0.4999 | 0.4999 | 68,020 |
| Oct 21, 2024 | 0.4970 | 0.5040 | 0.4790 | 0.5000 | 0.5000 | 167,500 |
| Oct 18, 2024 | 0.5000 | 0.5300 | 0.4500 | 0.4740 | 0.4740 | 140,600 |
| Oct 17, 2024 | 0.5700 | 0.6100 | 0.4780 | 0.5000 | 0.5000 | 422,500 |
| Oct 16, 2024 | 0.4990 | 0.6340 | 0.4960 | 0.5620 | 0.5620 | 649,600 |
| Oct 15, 2024 | 0.4720 | 0.5000 | 0.4300 | 0.4900 | 0.4900 | 683,300 |
| Oct 14, 2024 | 0.4480 | 0.4980 | 0.4460 | 0.4800 | 0.4800 | 119,800 |
| Oct 11, 2024 | 0.4130 | 0.4480 | 0.4030 | 0.4460 | 0.4460 | 104,300 |
| Oct 10, 2024 | 0.5100 | 0.5100 | 0.3560 | 0.4240 | 0.4240 | 434,600 |
| Oct 09, 2024 | 0.5550 | 0.5600 | 0.4960 | 0.5000 | 0.5000 | 188,900 |
| Oct 08, 2024 | 0.6400 | 0.6400 | 0.5500 | 0.5600 | 0.5600 | 210,600 |
| Oct 07, 2024 | 0.6160 | 0.6400 | 0.6100 | 0.6200 | 0.6200 | 27,700 |
| Oct 04, 2024 | 0.6650 | 0.6950 | 0.6150 | 0.6160 | 0.6160 | 145,900 |
| Oct 03, 2024 | 0.7700 | 0.7700 | 0.6600 | 0.6720 | 0.6720 | 138,200 |
| Oct 02, 2024 | 0.7920 | 0.8100 | 0.7650 | 0.7850 | 0.7850 | 79,100 |
| Oct 01, 2024 | 0.7810 | 0.8230 | 0.7730 | 0.7800 | 0.7800 | 22,300 |
| Sep 30, 2024 | 0.8410 | 0.8480 | 0.7800 | 0.8200 | 0.8200 | 195,500 |
| Sep 27, 2024 | 0.8390 | 0.8580 | 0.8030 | 0.8060 | 0.8060 | 33,000 |
| Sep 26, 2024 | 0.8630 | 0.8720 | 0.7770 | 0.8100 | 0.8100 | 73,700 |
| Sep 25, 2024 | 0.8880 | 0.9270 | 0.8120 | 0.8350 | 0.8350 | 57,900 |
| Sep 24, 2024 | 0.9100 | 0.9200 | 0.8120 | 0.8600 | 0.8600 | 193,800 |
| Sep 23, 2024 | 0.9610 | 1.0000 | 0.9000 | 0.9200 | 0.9200 | 148,600 |
| Sep 20, 2024 | 1.0200 | 1.0200 | 0.9510 | 0.9620 | 0.9620 | 111,300 |
| Sep 19, 2024 | 1.0800 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 148,500 |
| Sep 18, 2024 | 1.1400 | 1.1600 | 1.0300 | 1.0300 | 1.0300 | 133,300 |
| Sep 17, 2024 | 1.1700 | 1.2200 | 1.1300 | 1.1500 | 1.1500 | 55,100 |
| Sep 16, 2024 | 1.2700 | 1.2700 | 1.1700 | 1.1900 | 1.1900 | 94,000 |
| Sep 13, 2024 | 1.1600 | 1.2800 | 1.1310 | 1.2300 | 1.2300 | 218,300 |
| Sep 12, 2024 | 1.1400 | 1.1400 | 1.0500 | 1.1300 | 1.1300 | 194,000 |
| Sep 11, 2024 | 1.1300 | 1.1600 | 1.0700 | 1.1000 | 1.1000 | 131,300 |
| Sep 10, 2024 | 1.1500 | 1.1700 | 1.0700 | 1.1600 | 1.1600 | 186,500 |
| Sep 09, 2024 | 1.1500 | 1.2500 | 1.1010 | 1.1800 | 1.1800 | 149,800 |
| Sep 06, 2024 | 1.3400 | 1.3700 | 1.1500 | 1.1800 | 1.1800 | 255,500 |
| Sep 05, 2024 | 1.3400 | 1.3700 | 1.2700 | 1.3600 | 1.3600 | 165,900 |
| Sep 04, 2024 | 1.2700 | 1.4000 | 1.2690 | 1.3100 | 1.3100 | 287,100 |
| Sep 03, 2024 | 1.4000 | 1.5000 | 1.2500 | 1.2700 | 1.2700 | 305,900 |
| Aug 30, 2024 | 1.6100 | 1.6320 | 1.3710 | 1.4100 | 1.4100 | 354,700 |
| Aug 29, 2024 | 1.8400 | 1.8700 | 1.2600 | 1.6600 | 1.6600 | 1,136,900 |
| Aug 28, 2024 | 4.0400 | 4.2500 | 1.7100 | 2.0300 | 2.0300 | 33,978,300 |
| Aug 27, 2024 | 2.9200 | 2.9300 | 2.0000 | 2.0700 | 2.0700 | 178,200 |
| Aug 26, 2024 | 3.6700 | 3.6700 | 2.5000 | 2.6990 | 2.6990 | 89,000 |
| Aug 23, 2024 | 4.1600 | 4.6000 | 3.5500 | 3.5900 | 3.5900 | 64,500 |
| Aug 22, 2024 | 4.7500 | 4.9220 | 4.2000 | 4.3000 | 4.3000 | 13,300 |
| Aug 21, 2024 | 4.6500 | 5.2940 | 4.6500 | 4.8900 | 4.8900 | 19,300 |
| Aug 20, 2024 | 4.8000 | 5.8100 | 4.6500 | 5.0300 | 5.0300 | 43,300 |
| Aug 19, 2024 | 4.4600 | 5.3500 | 4.4420 | 5.0100 | 5.0100 | 46,500 |
| Aug 16, 2024 | 5.1600 | 5.5000 | 4.0000 | 4.3900 | 4.3900 | 50,500 |
| Aug 15, 2024 | 5.3700 | 7.2000 | 5.2500 | 5.7400 | 5.7400 | 98,200 |
| Aug 14, 2024 | 6.6100 | 9.9800 | 5.4600 | 7.2900 | 7.2900 | 341,500 |
| Aug 13, 2024 | 11.4700 | 17.0200 | 8.3700 | 9.0000 | 9.0000 | 81,600 |
| Aug 12, 2024 | 11.6600 | 12.0000 | 10.9800 | 11.6200 | 11.6200 | 9,100 |
| Aug 09, 2024 | 11.2200 | 12.2250 | 11.2200 | 12.2250 | 12.2250 | 1,600 |
| Aug 08, 2024 | 11.2090 | 11.2200 | 11.2000 | 11.2200 | 11.2200 | 1,200 |
| Aug 07, 2024 | 11.0100 | 11.0100 | 10.7900 | 10.9500 | 10.9500 | 16,100 |
| Aug 06, 2024 | 11.0600 | 11.0600 | 11.0210 | 11.0210 | 11.0210 | 1,300 |
| Aug 05, 2024 | 10.7000 | 11.0600 | 10.7000 | 11.0600 | 11.0600 | 3,300 |
| Aug 02, 2024 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | - |
| Aug 01, 2024 | 11.0800 | 11.0800 | 11.0300 | 11.0300 | 11.0300 | 1,300 |
| Jul 31, 2024 | 11.1500 | 11.2000 | 11.0400 | 11.0400 | 11.0400 | 15,400 |
| Jul 30, 2024 | 11.0000 | 11.0990 | 10.9800 | 11.0800 | 11.0800 | 41,900 |
| Jul 29, 2024 | 10.9100 | 10.9500 | 10.9000 | 10.9500 | 10.9500 | 1,400 |
| Jul 26, 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| Jul 25, 2024 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | - |
| Jul 24, 2024 | 10.9500 | 11.0000 | 10.9500 | 10.9800 | 10.9800 | 16,400 |
| Jul 23, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 300 |
| Jul 22, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 19, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 18, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 17, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 16, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 15, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 12, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 11, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 10, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 09, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | - |
| Jul 08, 2024 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | 4,400 |
| Jul 05, 2024 | 10.9500 | 10.9780 | 10.9500 | 10.9500 | 10.9500 | 1,000 |
| Jul 03, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jul 02, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jul 01, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | - |
| Jun 28, 2024 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 100 |
| Jun 27, 2024 | 11.0400 | 11.0400 | 10.9500 | 10.9500 | 10.9500 | 400 |
| Jun 26, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 25, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 24, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 21, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 20, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 18, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 17, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 14, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 13, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | - |
| Jun 12, 2024 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 11.0800 | 300 |
| Jun 11, 2024 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
| Jun 10, 2024 | 10.9600 | 10.9800 | 10.9500 | 10.9600 | 10.9600 | 800 |
| Jun 07, 2024 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 200 |
| Jun 06, 2024 | 11.2250 | 11.2250 | 11.2250 | 11.2250 | 11.2250 | - |
| Jun 05, 2024 | 11.2250 | 11.2250 | 11.2250 | 11.2250 | 11.2250 | 100 |
| Jun 04, 2024 | 11.0900 | 11.0900 | 11.0000 | 11.0000 | 11.0000 | 600 |
| Jun 03, 2024 | 11.0200 | 11.0800 | 11.0200 | 11.0800 | 11.0800 | 300 |
| May 31, 2024 | 10.9900 | 11.0000 | 10.9900 | 11.0000 | 11.0000 | 5,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.