BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	41.41	42.01	41.41	41.92	41.92	1.60%	8,313
Nov 20, 2025	42.15	42.23	41.22	41.26	41.26	-1.27%	14,767
Nov 19, 2025	41.94	42.00	41.70	41.79	41.79	-0.21%	8,264
Nov 18, 2025	41.91	42.00	41.71	41.88	41.88	-0.32%	8,228
Nov 17, 2025	42.46	42.46	41.94	42.01	42.01	-1.30%	3,611
Nov 14, 2025	42.40	42.74	42.03	42.57	42.57	-0.10%	7,054
Nov 13, 2025	43.10	43.12	42.58	42.61	42.61	-1.27%	7,185
Nov 12, 2025	43.21	43.32	43.15	43.16	43.16	0.25%	5,546
Nov 11, 2025	42.97	43.12	42.97	43.05	43.05	0.35%	5,324
Nov 10, 2025	42.85	42.98	42.60	42.90	42.90	0.73%	4,909
Nov 7, 2025	42.22	42.59	42.14	42.59	42.59	0.61%	3,855
Nov 6, 2025	42.57	42.57	42.24	42.33	42.33	-0.54%	6,112
Nov 5, 2025	42.28	42.61	42.28	42.56	42.56	0.95%	2,391
Nov 4, 2025	42.25	42.39	42.14	42.16	42.16	-1.13%	14,973
Nov 3, 2025	42.55	42.64	42.33	42.64	42.64	-0.09%	5,123
Oct 31, 2025	42.63	42.72	42.52	42.68	42.68	0.35%	3,285
Oct 30, 2025	42.69	42.84	42.53	42.53	42.53	-0.54%	4,702
Oct 29, 2025	43.03	43.21	42.73	42.76	42.76	-0.83%	6,861
Oct 28, 2025	43.19	43.31	43.01	43.12	43.12	-0.58%	6,208
Oct 27, 2025	43.45	43.45	43.29	43.37	43.37	0.44%	6,263
Oct 24, 2025	43.20	43.33	43.18	43.18	43.18	0.38%	8,416
Oct 23, 2025	42.99	43.07	42.82	43.02	43.02	0.61%	4,329
Oct 22, 2025	42.94	43.00	42.68	42.76	42.76	-0.08%	8,729
Oct 21, 2025	43.14	43.14	42.79	42.79	42.79	-0.29%	4,810
Oct 20, 2025	42.68	42.94	42.68	42.91	42.91	0.91%	7,191
Oct 17, 2025	42.34	42.57	42.31	42.53	42.53	0.24%	6,156
Oct 16, 2025	42.62	42.81	42.27	42.43	42.43	-0.03%	4,283
Oct 15, 2025	42.44	42.67	42.43	42.44	42.44	0.34%	6,275
Oct 14, 2025	41.86	42.39	41.86	42.30	42.30	0.16%	9,830
Oct 13, 2025	42.00	42.23	42.00	42.23	42.23	1.37%	6,811
Oct 10, 2025	42.49	42.51	41.66	41.66	41.66	-2.08%	12,743
Oct 9, 2025	42.82	42.82	42.49	42.55	42.54	-0.73%	13,304
Oct 8, 2025	42.75	42.91	42.75	42.86	42.86	0.66%	10,339
Oct 7, 2025	43.01	43.01	42.58	42.58	42.58	-1.00%	4,896
Oct 6, 2025	43.01	43.12	43.01	43.01	43.01	-0.12%	2,852
Oct 3, 2025	43.02	43.14	43.02	43.06	43.06	0.54%	7,572
Oct 2, 2025	42.69	42.83	42.64	42.83	42.83	0.36%	6,843
Oct 1, 2025	42.44	42.68	42.44	42.68	42.68	0.51%	6,445
Sep 30, 2025	42.33	42.47	42.23	42.46	42.46	0.33%	4,017
Sep 29, 2025	42.36	42.39	42.23	42.32	42.32	0.38%	13,478
Sep 26, 2025	42.15	42.17	42.03	42.16	42.16	0.40%	5,107
Sep 25, 2025	42.06	42.06	41.90	41.99	41.83	-0.70%	11,163
Sep 24, 2025	42.44	42.51	42.29	42.29	42.13	-0.51%	21,516
Sep 23, 2025	42.52	42.65	42.42	42.51	42.34	0.09%	9,269
Sep 22, 2025	42.23	42.47	42.23	42.47	42.30	0.30%	1,908
Sep 19, 2025	42.48	42.48	42.27	42.34	42.18	-0.46%	7,752
Sep 18, 2025	42.50	42.59	42.42	42.54	42.37	0.24%	3,242
Sep 17, 2025	42.59	42.89	42.30	42.44	42.27	-0.20%	8,176
Sep 16, 2025	42.53	42.57	42.37	42.52	42.36	0.19%	4,670
Sep 15, 2025	42.50	42.51	42.44	42.44	42.28	0.19%	6,319