BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	39.93	40.05	39.90	39.91	39.91	-0.24%	4,502
Jun 4, 2025	39.91	40.06	39.91	40.00	40.00	0.50%	18,847
Jun 3, 2025	39.49	39.89	39.49	39.80	39.80	0.13%	345,915
Jun 2, 2025	39.68	39.77	39.34	39.75	39.75	0.71%	34,600
May 30, 2025	39.60	39.60	39.24	39.47	39.47	-0.53%	18,912
May 29, 2025	39.58	39.69	39.52	39.68	39.68	0.36%	26,540
May 28, 2025	39.71	39.76	39.54	39.54	39.54	-0.83%	19,738
May 27, 2025	39.68	39.91	39.68	39.87	39.87	1.16%	7,984
May 23, 2025	39.07	39.47	39.07	39.41	39.41	0.18%	8,406
May 22, 2025	39.27	39.49	39.24	39.34	39.34	-0.23%	22,768
May 21, 2025	39.85	39.96	39.43	39.43	39.43	-1.67%	2,312
May 20, 2025	40.02	40.10	39.93	40.10	40.10	0.28%	4,236
May 19, 2025	39.71	39.99	39.68	39.99	39.99	0.23%	16,434
May 16, 2025	39.66	39.98	39.66	39.90	39.90	0.48%	21,936
May 15, 2025	39.47	39.71	39.39	39.71	39.71	0.59%	25,244
May 14, 2025	39.56	39.56	39.38	39.48	39.48	-0.24%	25,926
May 13, 2025	39.61	39.67	39.56	39.57	39.57	0.63%	33,458
May 12, 2025	39.32	39.52	39.18	39.32	39.32	1.53%	8,463
May 9, 2025	38.73	38.81	38.60	38.73	38.73	0.43%	27,188
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