BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	38.41	38.66	38.40	38.56	38.56	0.14%	18,229
May 7, 2025	38.38	38.51	38.27	38.51	38.51	0.10%	25,445
May 6, 2025	38.41	38.56	38.41	38.47	38.47	-0.28%	2,492
May 5, 2025	38.60	38.77	38.58	38.58	38.58	-0.14%	6,676
May 2, 2025	38.45	38.68	38.45	38.63	38.63	1.45%	25,477
May 1, 2025	38.03	38.34	37.98	38.08	38.08	0.09%	15,813
Apr 30, 2025	37.59	38.05	37.59	38.05	38.05	0.04%	9,094
Apr 29, 2025	37.66	38.03	37.66	38.03	38.03	0.50%	20,402
Apr 28, 2025	37.71	37.93	37.58	37.84	37.84	0.26%	6,622
Apr 25, 2025	37.48	37.76	37.48	37.74	37.74	-0.03%	6,322
Apr 24, 2025	37.41	37.75	37.27	37.75	37.75	1.80%	5,494
Apr 23, 2025	37.04	37.42	37.01	37.09	37.09	0.77%	7,979
Apr 22, 2025	36.32	36.90	36.32	36.80	36.80	2.09%	14,088
Apr 21, 2025	36.07	36.08	35.76	36.05	36.05	-1.25%	6,911
Apr 17, 2025	36.50	36.69	36.37	36.51	36.51	1.03%	5,837
Apr 16, 2025	36.12	36.42	35.94	36.14	36.14	-0.79%	10,248
Apr 15, 2025	36.58	36.62	36.37	36.43	36.43	0.32%	5,539
Apr 14, 2025	36.08	36.48	36.05	36.31	36.31	1.11%	13,474
Apr 11, 2025	35.43	36.01	35.05	35.91	35.91	2.22%	27,398
Apr 10, 2025	35.25	35.30	34.62	35.13	35.13	-2.68%	4,958
Apr 9, 2025	33.51	36.31	33.30	36.10	36.10	8.02%	29,818
Apr 8, 2025	35.13	35.13	33.42	33.42	33.42	-1.62%	18,023
Apr 7, 2025	33.70	35.40	33.37	33.97	33.97	-2.05%	17,083
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