BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2025	37.89	38.18	37.42	37.91	37.91	-0.32%	24,307
Mar 3, 2025	38.54	38.60	37.88	38.03	38.03	-0.63%	10,078
Feb 28, 2025	38.09	38.27	37.98	38.27	38.27	0.35%	13,024
Feb 27, 2025	38.59	38.59	38.13	38.14	38.14	-1.33%	7,445
Feb 26, 2025	38.76	39.00	38.57	38.65	38.65	-	15,780
Feb 25, 2025	38.70	38.89	38.50	38.65	38.65	0.23%	37,345
Feb 24, 2025	38.73	38.73	38.56	38.56	38.56	-0.10%	2,133
Feb 21, 2025	39.28	39.28	38.56	38.60	38.60	-1.51%	13,688
Feb 20, 2025	39.14	39.19	39.01	39.19	39.19	0.41%	5,433
Feb 19, 2025	39.02	39.16	38.96	39.03	39.03	-0.59%	9,802
Feb 18, 2025	39.10	39.26	38.97	39.26	39.26	0.49%	13,231
Feb 14, 2025	39.21	39.25	39.00	39.07	39.07	0.33%	11,971
Feb 13, 2025	38.62	38.94	38.57	38.94	38.94	1.06%	11,007
Feb 12, 2025	38.40	38.63	38.27	38.53	38.53	0.02%	32,163
Feb 11, 2025	38.52	38.77	38.32	38.52	38.52	-0.19%	453,972
Feb 10, 2025	38.60	38.73	38.49	38.60	38.60	0.59%	8,944
Feb 7, 2025	38.64	38.75	38.30	38.37	38.37	-0.62%	33,861
Feb 6, 2025	38.60	38.68	38.48	38.61	38.61	0.15%	8,709
Feb 5, 2025	38.38	38.60	38.37	38.55	38.55	0.61%	7,011
Feb 4, 2025	38.15	38.47	38.14	38.32	38.32	0.90%	24,821
Feb 3, 2025	37.86	38.17	37.58	37.98	37.98	-0.75%	27,391
Jan 31, 2025	38.62	38.74	38.25	38.27	38.27	-0.99%	6,959
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