BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 4, 2025	35.57	35.75	34.59	34.68	34.68	-5.61%	39,559
Apr 3, 2025	37.22	37.23	36.74	36.74	36.74	-3.54%	8,280
Apr 2, 2025	37.60	38.11	37.60	38.09	38.09	0.50%	10,631
Apr 1, 2025	37.70	37.92	37.54	37.90	37.90	0.45%	68,652
Mar 31, 2025	37.49	37.83	37.49	37.73	37.73	-0.08%	6,010
Mar 28, 2025	38.09	38.09	37.75	37.76	37.76	-1.29%	7,391
Mar 27, 2025	38.27	38.36	38.18	38.26	38.26	-0.16%	5,326
Mar 26, 2025	38.57	38.58	38.23	38.32	38.23	-0.42%	7,877
Mar 25, 2025	38.57	38.61	38.45	38.48	38.40	0.08%	10,411
Mar 24, 2025	38.38	38.46	38.34	38.45	38.37	0.94%	4,503
Mar 21, 2025	38.04	38.10	37.94	38.09	38.01	-0.70%	9,632
Mar 20, 2025	38.27	38.45	38.27	38.36	38.28	-0.84%	7,160
Mar 19, 2025	38.41	38.69	38.36	38.69	38.60	0.69%	7,037
Mar 18, 2025	38.51	38.53	38.35	38.42	38.34	-0.62%	6,264
Mar 17, 2025	38.15	38.74	38.15	38.66	38.57	1.27%	20,208
Mar 14, 2025	37.68	38.18	37.68	38.18	38.09	2.00%	8,876
Mar 13, 2025	37.67	37.69	37.35	37.43	37.35	-0.95%	4,944
Mar 12, 2025	37.96	37.96	37.65	37.79	37.70	0.07%	9,712
Mar 11, 2025	38.10	38.10	37.55	37.76	37.68	-0.61%	26,460
Mar 10, 2025	38.31	38.44	37.75	37.99	37.91	-1.85%	10,997
Mar 7, 2025	38.22	38.75	38.22	38.71	38.62	1.10%	24,860
Mar 6, 2025	38.54	38.54	38.19	38.29	38.21	-0.65%	12,325
Mar 5, 2025	38.11	38.63	38.07	38.54	38.45	1.66%	14,334
Mar 4, 2025	37.89	38.18	37.42	37.91	37.83	-0.32%	24,307
Mar 3, 2025	38.54	38.60	37.88	38.03	37.95	-0.63%	10,078
Feb 28, 2025	38.09	38.27	37.98	38.27	38.19	0.35%	13,024
Feb 27, 2025	38.59	38.59	38.13	38.14	38.05	-1.33%	7,445
Feb 26, 2025	38.76	39.00	38.57	38.65	38.56	-	15,780
Feb 25, 2025	38.70	38.89	38.50	38.65	38.56	0.23%	37,345
Feb 24, 2025	38.73	38.73	38.56	38.56	38.47	-0.10%	2,133
Feb 21, 2025	39.28	39.28	38.56	38.60	38.51	-1.51%	13,688
Feb 20, 2025	39.14	39.19	39.01	39.19	39.10	0.41%	5,433
Feb 19, 2025	39.02	39.16	38.96	39.03	38.94	-0.59%	9,802
Feb 18, 2025	39.10	39.26	38.97	39.26	39.17	0.49%	13,231
Feb 14, 2025	39.21	39.25	39.00	39.07	38.98	0.33%	11,971
Feb 13, 2025	38.62	38.94	38.57	38.94	38.85	1.06%	11,007
Feb 12, 2025	38.40	38.63	38.27	38.53	38.44	0.02%	32,163
Feb 11, 2025	38.52	38.77	38.32	38.52	38.44	-0.19%	453,972
Feb 10, 2025	38.60	38.73	38.49	38.60	38.51	0.59%	8,944
Feb 7, 2025	38.64	38.75	38.30	38.37	38.29	-0.62%	33,861
Feb 6, 2025	38.60	38.68	38.48	38.61	38.52	0.15%	8,709
Feb 5, 2025	38.38	38.60	38.37	38.55	38.47	0.61%	7,011
Feb 4, 2025	38.15	38.47	38.14	38.32	38.24	0.90%	24,821
Feb 3, 2025	37.86	38.17	37.58	37.98	37.90	-0.75%	27,391
Jan 31, 2025	38.62	38.74	38.25	38.27	38.18	-0.99%	6,959
Jan 30, 2025	38.35	38.74	38.35	38.65	38.56	1.07%	4,457
Jan 29, 2025	38.34	38.39	38.20	38.24	38.16	-0.21%	6,988
Jan 28, 2025	38.43	38.43	38.16	38.32	38.24	-0.23%	8,157
Jan 27, 2025	38.34	38.56	38.30	38.41	38.33	-0.54%	10,851
Jan 24, 2025	38.60	38.73	38.59	38.62	38.53	-0.05%	3,810