BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	44.54	44.77	44.45	44.64	44.64	1.11%	5,326
Mar 13, 2026	44.52	44.65	44.10	44.15	44.15	-0.65%	9,231
Mar 12, 2026	44.67	44.72	44.36	44.44	44.44	-1.09%	12,042
Mar 11, 2026	44.88	45.06	44.74	44.93	44.93	-0.47%	11,102
Mar 10, 2026	45.41	45.61	45.11	45.14	45.14	-0.33%	15,330
Mar 9, 2026	44.81	45.29	44.11	45.29	45.29	0.82%	10,368
Mar 6, 2026	45.33	45.33	44.69	44.92	44.92	-1.14%	4,910
Mar 5, 2026	45.73	45.81	45.19	45.44	45.44	-1.37%	10,006
Mar 4, 2026	45.84	46.08	45.84	46.07	46.07	0.70%	2,831
Mar 3, 2026	46.22	46.22	44.88	45.75	45.75	-2.24%	14,426
Mar 2, 2026	46.57	46.92	46.57	46.80	46.80	-0.72%	4,911
Feb 27, 2026	47.00	47.15	46.96	47.14	47.14	-0.04%	9,141
Feb 26, 2026	47.05	47.16	46.77	47.16	47.16	0.07%	8,363
Feb 25, 2026	47.20	47.22	46.89	47.13	47.13	0.35%	13,287
Feb 24, 2026	46.62	47.03	46.62	46.96	46.96	0.77%	11,280
Feb 23, 2026	46.75	46.75	46.43	46.60	46.60	-0.48%	8,454
Feb 20, 2026	46.48	46.94	46.48	46.82	46.82	0.50%	5,461
Feb 19, 2026	46.52	46.65	46.47	46.59	46.59	-0.37%	7,955
Feb 18, 2026	47.07	47.07	46.68	46.77	46.77	0.12%	7,692
Feb 17, 2026	46.42	46.71	46.14	46.71	46.71	-0.04%	7,403
Feb 13, 2026	46.34	46.93	46.34	46.73	46.73	0.62%	7,013
Feb 12, 2026	47.31	47.31	46.38	46.44	46.44	-1.62%	11,945
Feb 11, 2026	47.12	47.20	46.97	47.20	47.20	0.71%	3,712
Feb 10, 2026	46.82	46.98	46.82	46.87	46.87	0.28%	5,543
Feb 9, 2026	46.42	46.75	46.42	46.74	46.74	1.19%	4,929
Feb 6, 2026	45.68	46.30	45.68	46.19	46.19	1.99%	16,796
Feb 5, 2026	45.56	45.61	45.28	45.29	45.29	-0.89%	6,761
Feb 4, 2026	45.66	45.92	45.47	45.70	45.70	0.90%	20,349
Feb 3, 2026	45.20	45.42	44.98	45.29	45.29	0.33%	4,978
Feb 2, 2026	45.12	45.25	45.07	45.14	45.14	-	59,888
Jan 30, 2026	45.43	45.66	44.96	45.14	45.14	-1.11%	9,682
Jan 29, 2026	45.86	45.98	45.25	45.65	45.65	0.06%	9,197
Jan 28, 2026	45.66	45.70	45.50	45.62	45.62	-0.18%	9,414
Jan 27, 2026	45.64	45.78	45.48	45.70	45.70	0.49%	9,243
Jan 26, 2026	45.52	45.55	45.46	45.48	45.48	0.34%	6,531
Jan 23, 2026	45.32	45.32	45.17	45.32	45.32	-0.07%	3,953
Jan 22, 2026	45.39	45.47	45.26	45.35	45.35	0.58%	7,834
Jan 21, 2026	44.77	45.14	44.72	45.09	45.09	1.35%	10,421
Jan 20, 2026	44.52	44.79	44.40	44.49	44.49	-1.31%	15,064
Jan 16, 2026	44.97	45.09	44.97	45.08	45.08	-	5,292
Jan 15, 2026	44.99	45.22	44.91	45.08	45.08	0.42%	14,664
Jan 14, 2026	44.56	44.89	44.56	44.89	44.89	0.63%	14,021
Jan 13, 2026	44.74	44.74	44.47	44.61	44.61	-	5,105
Jan 12, 2026	44.43	44.61	44.43	44.61	44.61	0.27%	13,153
Jan 9, 2026	44.26	44.51	44.24	44.49	44.49	0.72%	8,738
Jan 8, 2026	43.90	44.17	43.90	44.17	44.17	0.36%	10,629
Jan 7, 2026	44.50	44.50	43.94	44.01	44.01	-0.83%	25,593
Jan 6, 2026	44.11	44.42	44.06	44.38	44.38	0.91%	7,224
Jan 5, 2026	43.63	44.04	43.63	43.98	43.98	0.95%	7,377
Jan 2, 2026	43.30	43.58	43.30	43.57	43.57	0.83%	6,442