BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 31, 2025	43.33	43.34	43.21	43.21	43.21	-0.70%	3,558
Dec 30, 2025	43.56	43.60	43.51	43.51	43.51	0.03%	13,121
Dec 29, 2025	43.51	43.56	43.43	43.50	43.50	-0.42%	8,410
Dec 26, 2025	43.60	43.68	43.52	43.68	43.68	0.29%	4,170
Dec 24, 2025	43.44	43.65	43.44	43.56	43.55	0.25%	4,619
Dec 23, 2025	43.32	43.47	43.32	43.45	43.45	0.23%	12,788
Dec 22, 2025	43.27	43.44	43.27	43.35	43.35	0.38%	9,919
Dec 19, 2025	43.13	43.22	43.13	43.18	43.18	0.45%	5,797
Dec 18, 2025	43.04	43.18	42.92	42.99	42.99	0.42%	7,137
Dec 17, 2025	42.85	43.12	42.73	42.81	42.81	-0.95%	7,645
Dec 16, 2025	43.46	43.51	43.09	43.22	43.00	-0.52%	9,853
Dec 15, 2025	43.61	43.61	43.36	43.45	43.22	0.10%	6,436
Dec 12, 2025	43.75	43.81	43.33	43.40	43.18	-0.72%	16,050
Dec 11, 2025	43.41	43.75	43.41	43.72	43.49	0.73%	6,717
Dec 10, 2025	42.83	43.48	42.83	43.40	43.18	1.14%	5,712
Dec 9, 2025	43.02	43.15	42.91	42.91	42.69	-0.49%	8,682
Dec 8, 2025	43.18	43.18	43.07	43.12	42.90	-0.44%	5,529
Dec 5, 2025	43.47	43.51	43.31	43.31	43.09	0.15%	14,456
Dec 4, 2025	43.34	43.37	43.19	43.25	43.03	0.05%	2,829
Dec 3, 2025	43.05	43.23	43.05	43.23	43.01	0.78%	4,652
Dec 2, 2025	42.98	43.02	42.78	42.89	42.67	-	6,061
Dec 1, 2025	42.90	43.12	42.89	42.89	42.67	-0.44%	5,749
Nov 28, 2025	42.95	43.14	42.95	43.08	42.86	0.28%	2,202
Nov 26, 2025	42.76	43.00	42.76	42.96	42.74	0.84%	7,811
Nov 25, 2025	42.10	42.64	42.10	42.60	42.38	1.20%	4,782
Nov 24, 2025	41.95	42.10	41.90	42.10	41.88	0.42%	5,652
Nov 21, 2025	41.41	42.01	41.41	41.92	41.71	1.60%	8,313
Nov 20, 2025	42.15	42.23	41.22	41.26	41.05	-1.27%	14,767
Nov 19, 2025	41.94	42.00	41.70	41.79	41.58	-0.21%	8,264
Nov 18, 2025	41.91	42.00	41.71	41.88	41.67	-0.32%	8,228
Nov 17, 2025	42.46	42.46	41.94	42.01	41.80	-1.30%	3,611
Nov 14, 2025	42.40	42.74	42.03	42.57	42.35	-0.10%	7,054
Nov 13, 2025	43.10	43.12	42.58	42.61	42.39	-1.27%	7,185
Nov 12, 2025	43.21	43.32	43.15	43.16	42.94	0.25%	5,546
Nov 11, 2025	42.97	43.12	42.97	43.05	42.83	0.35%	5,324
Nov 10, 2025	42.85	42.98	42.60	42.90	42.68	0.73%	4,909
Nov 7, 2025	42.22	42.59	42.14	42.59	42.37	0.61%	3,855
Nov 6, 2025	42.57	42.57	42.24	42.33	42.12	-0.54%	6,112
Nov 5, 2025	42.28	42.61	42.28	42.56	42.34	0.95%	2,391
Nov 4, 2025	42.25	42.39	42.14	42.16	41.95	-1.13%	14,973
Nov 3, 2025	42.55	42.64	42.33	42.64	42.42	-0.09%	5,123
Oct 31, 2025	42.63	42.72	42.52	42.68	42.46	0.35%	3,285
Oct 30, 2025	42.69	42.84	42.53	42.53	42.31	-0.54%	4,702
Oct 29, 2025	43.03	43.21	42.73	42.76	42.54	-0.83%	6,861
Oct 28, 2025	43.19	43.31	43.01	43.12	42.90	-0.58%	6,208
Oct 27, 2025	43.45	43.45	43.29	43.37	43.15	0.44%	6,263
Oct 24, 2025	43.20	43.33	43.18	43.18	42.96	0.38%	8,416