BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2025	38.35	38.74	38.35	38.65	38.65	1.07%	4,457
Jan 29, 2025	38.34	38.39	38.20	38.24	38.24	-0.21%	6,988
Jan 28, 2025	38.43	38.43	38.16	38.32	38.32	-0.23%	8,157
Jan 27, 2025	38.34	38.56	38.30	38.41	38.41	-0.54%	10,851
Jan 24, 2025	38.60	38.73	38.59	38.62	38.62	-0.05%	3,810
Jan 23, 2025	38.45	38.64	38.45	38.64	38.64	0.26%	7,783
Jan 22, 2025	38.56	38.62	38.52	38.54	38.54	-0.14%	15,184
Jan 21, 2025	38.32	38.63	38.29	38.60	38.60	1.37%	11,563
Jan 17, 2025	38.19	38.19	38.06	38.07	38.07	0.50%	10,708
Jan 16, 2025	37.55	37.96	37.54	37.88	37.88	0.43%	3,320
Jan 15, 2025	37.78	37.80	37.58	37.72	37.72	1.15%	4,699
Jan 14, 2025	37.15	37.31	37.12	37.29	37.29	0.90%	9,500
Jan 13, 2025	36.65	36.96	36.65	36.96	36.96	0.26%	13,539
Jan 10, 2025	37.02	37.10	36.75	36.86	36.86	-1.26%	35,700
Jan 8, 2025	37.25	37.37	37.09	37.33	37.33	-0.27%	27,570
Jan 7, 2025	37.69	37.69	37.37	37.43	37.43	-0.51%	8,481
Jan 6, 2025	37.62	37.73	37.51	37.62	37.62	0.43%	6,885
Jan 3, 2025	37.24	37.53	37.24	37.46	37.46	1.05%	13,646
Jan 2, 2025	37.39	37.42	37.00	37.07	37.07	0.22%	10,400
Dec 31, 2024	37.24	37.37	36.99	36.99	36.99	-0.64%	5,203
Dec 30, 2024	37.15	37.33	37.13	37.23	37.23	-0.63%	2,963
Dec 27, 2024	37.43	37.50	37.32	37.47	37.47	-0.75%	4,256
Dec 26, 2024	37.44	37.78	37.44	37.75	37.75	0.05%	7,491
Dec 24, 2024	37.50	37.73	37.31	37.73	37.73	0.82%	7,425
Dec 23, 2024	37.20	37.49	37.10	37.42	37.42	0.47%	6,835
Dec 20, 2024	36.80	37.49	36.80	37.25	37.25	0.82%	7,370
Dec 19, 2024	37.31	37.31	36.95	36.95	36.95	-0.47%	6,237
Dec 18, 2024	38.25	38.25	37.12	37.12	37.12	-2.98%	6,064
Dec 17, 2024	38.04	38.38	38.04	38.26	38.26	-0.78%	7,004
Dec 16, 2024	38.53	38.69	38.45	38.56	38.56	-0.49%	5,189
Dec 13, 2024	38.76	38.76	38.61	38.75	38.67	0.09%	6,680
Dec 12, 2024	38.89	38.93	38.71	38.72	38.64	-1.08%	3,260
Dec 11, 2024	38.98	39.14	38.90	39.14	39.06	0.59%	7,611
Dec 10, 2024	39.10	39.12	38.81	38.91	38.83	-0.61%	4,137
Dec 9, 2024	39.63	39.63	39.15	39.15	39.07	-0.36%	9,113
Dec 6, 2024	39.39	39.39	39.16	39.29	39.21	-0.10%	6,871
Dec 5, 2024	39.44	39.48	39.33	39.33	39.25	-0.14%	3,658
Dec 4, 2024	39.63	39.63	39.02	39.39	39.30	-0.06%	48,465
Dec 3, 2024	39.26	39.42	39.24	39.41	39.33	0.46%	17,111
Dec 2, 2024	39.17	39.29	39.14	39.23	39.15	-0.30%	8,234
Nov 29, 2024	39.24	39.35	39.24	39.35	39.27	0.72%	1,438
Nov 27, 2024	39.21	39.21	39.06	39.07	38.99	-0.18%	9,486
Nov 26, 2024	39.22	39.22	38.97	39.14	39.06	-0.33%	4,372
Nov 25, 2024	39.30	39.36	39.18	39.27	39.19	0.69%	5,991
Nov 22, 2024	38.59	39.00	38.59	39.00	38.92	0.88%	3,213
Nov 21, 2024	38.52	38.78	38.50	38.66	38.58	1.16%	7,243
Nov 20, 2024	38.24	38.30	38.00	38.22	38.14	-0.25%	7,961
Nov 19, 2024	38.19	38.31	38.15	38.31	38.23	0.02%	9,581
Nov 18, 2024	38.24	38.41	38.03	38.30	38.22	0.56%	10,629
Nov 15, 2024	38.07	38.17	38.05	38.09	38.01	-0.78%	8,024
Nov 14, 2024	38.67	38.67	38.35	38.39	38.31	-0.03%	6,064
Nov 13, 2024	38.61	38.65	38.35	38.40	38.32	-0.72%	11,744
Nov 12, 2024	39.07	39.07	38.46	38.68	38.60	-1.20%	6,867
Nov 11, 2024	39.24	39.32	39.08	39.15	39.07	-0.26%	1,348
Nov 8, 2024	39.27	39.29	39.00	39.25	39.17	-0.33%	2,600
Nov 7, 2024	39.26	39.39	39.18	39.38	39.30	1.02%	36,459
Nov 6, 2024	38.88	39.04	38.70	38.98	38.90	0.81%	6,673
Nov 5, 2024	38.52	38.70	38.42	38.67	38.59	1.10%	9,189
Nov 4, 2024	38.32	38.47	38.10	38.25	38.17	0.24%	5,382
Nov 1, 2024	38.30	38.32	38.11	38.16	38.08	0.13%	11,321
Oct 31, 2024	38.14	38.14	38.04	38.11	38.03	-0.81%	5,366
Oct 30, 2024	38.45	38.61	38.42	38.42	38.34	-0.44%	30,303
Oct 29, 2024	38.66	38.66	38.59	38.59	38.51	-0.46%	672
Oct 28, 2024	38.87	38.87	38.69	38.77	38.69	0.75%	6,055
Oct 25, 2024	38.72	38.84	38.40	38.48	38.40	-0.37%	14,541
Oct 24, 2024	38.67	38.67	38.45	38.62	38.55	0.32%	7,177
Oct 23, 2024	38.61	38.61	38.38	38.50	38.42	-0.70%	4,173
Oct 22, 2024	38.72	38.77	38.66	38.77	38.69	-0.58%	8,526
Oct 21, 2024	39.30	39.30	38.86	39.00	38.92	-0.99%	7,888
Oct 18, 2024	39.28	39.39	39.26	39.39	39.31	0.43%	5,688
Oct 17, 2024	39.15	39.24	39.11	39.22	39.14	0.08%	17,646
Oct 16, 2024	39.20	39.32	39.19	39.19	39.11	0.64%	9,681
Oct 15, 2024	39.42	39.42	38.94	38.94	38.86	-1.42%	4,954
Oct 14, 2024	39.39	39.52	39.39	39.50	39.42	0.33%	5,164
Oct 11, 2024	39.21	39.37	39.09	39.37	39.29	0.94%	3,995
Oct 10, 2024	39.00	39.00	38.93	39.00	38.92	-0.30%	1,450
Oct 9, 2024	38.86	39.17	38.68	39.12	39.04	0.54%	3,060
Oct 8, 2024	38.96	39.03	38.78	38.91	38.83	-0.07%	10,450
Oct 7, 2024	39.18	39.18	38.93	38.94	38.86	-1.12%	14,281
Oct 4, 2024	39.18	39.38	39.11	39.38	39.30	0.61%	6,456
Oct 3, 2024	39.12	39.14	38.91	39.14	39.06	-0.53%	131,498
Oct 2, 2024	39.31	39.41	39.27	39.35	39.27	0.05%	6,107
Oct 1, 2024	39.25	39.44	39.25	39.33	39.25	-0.46%	6,650
Sep 30, 2024	39.38	39.53	39.23	39.51	39.43	-0.48%	8,178
Sep 27, 2024	39.50	39.85	39.50	39.70	39.62	0.30%	13,146
Sep 26, 2024	39.56	39.59	39.43	39.58	39.50	1.33%	4,087
Sep 25, 2024	39.26	39.26	39.01	39.06	38.98	-1.16%	2,575
Sep 24, 2024	39.38	39.55	39.38	39.52	39.26	0.80%	8,226
Sep 23, 2024	39.18	39.26	39.16	39.21	38.96	0.71%	8,129
Sep 20, 2024	38.90	38.99	38.81	38.93	38.68	-0.81%	5,970
Sep 19, 2024	39.27	39.33	39.12	39.25	39.00	1.44%	2,831
Sep 18, 2024	38.67	39.05	38.64	38.69	38.44	-0.19%	2,536
Sep 17, 2024	38.77	38.92	38.69	38.77	38.52	0.12%	3,776
Sep 16, 2024	38.66	38.72	38.59	38.72	38.47	0.46%	2,244
Sep 13, 2024	38.47	38.54	38.34	38.54	38.29	1.21%	5,445
Sep 12, 2024	38.00	38.08	37.95	38.08	37.84	0.29%	64,480
Sep 11, 2024	37.80	37.97	37.33	37.97	37.73	0.53%	4,090
Sep 10, 2024	37.85	37.85	37.57	37.77	37.53	-0.30%	4,978
Sep 9, 2024	37.78	37.96	37.75	37.88	37.64	0.83%	8,098
Sep 6, 2024	37.99	37.99	37.47	37.57	37.33	-1.07%	4,773