BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	47.75	47.84	47.31	47.31	47.31	-0.97%	86
Oct 15, 2026	47.12	47.77	47.12	47.77	47.77	1.16%	7,297
Oct 14, 2026	47.55	47.55	47.22	47.22	47.22	-1.40%	5,149
Oct 13, 2026	47.84	47.89	47.59	47.89	47.89	0.48%	6,833
Oct 12, 2026	47.64	47.75	47.54	47.66	47.66	-0.38%	4,444
Oct 9, 2026	47.60	48.10	47.30	47.84	47.84	0.97%	7,179
Oct 8, 2026	47.21	47.38	47.09	47.38	47.38	-0.11%	8,100
Oct 7, 2026	47.69	47.69	47.37	47.43	47.43	-1.84%	12,134
Oct 6, 2026	48.02	48.37	48.01	48.32	48.32	0.88%	17,057
Oct 5, 2026	47.50	47.92	47.50	47.90	47.90	0.50%	7,008
Oct 2, 2026	47.51	47.67	47.46	47.66	47.66	1.10%	15,261
Oct 1, 2026	47.18	47.26	46.91	47.14	47.14	-0.22%	29,606
Sep 30, 2026	47.67	47.67	47.24	47.24	47.24	-0.83%	62,555
Sep 29, 2026	47.61	47.64	47.28	47.64	47.64	-0.44%	27,927
Sep 28, 2026	47.81	47.97	47.66	47.85	47.85	-0.27%	6,701
Sep 25, 2026	47.83	48.22	47.83	47.98	47.98	0.25%	6,352
Sep 24, 2026	48.16	48.16	47.93	48.04	47.86	-0.44%	6,308
Sep 23, 2026	48.50	48.56	48.20	48.25	48.07	-1.07%	12,556
Sep 22, 2026	48.68	48.87	48.58	48.77	48.59	0.41%	9,285
Sep 21, 2026	48.64	48.64	48.45	48.57	48.39	0.47%	6,838
Sep 18, 2026	48.34	48.35	48.27	48.34	48.16	-0.83%	16,386
Sep 17, 2026	48.80	48.80	48.70	48.75	48.57	0.85%	7,073
Sep 16, 2026	48.82	48.82	48.13	48.34	48.16	-0.70%	6,610
Sep 15, 2026	48.72	48.83	48.62	48.68	48.50	-0.24%	4,241
Sep 14, 2026	48.84	48.96	48.74	48.80	48.62	-0.51%	5,557
Sep 11, 2026	49.33	49.33	49.00	49.05	48.87	0.39%	7,207
Sep 10, 2026	49.12	49.12	48.76	48.86	48.68	-0.93%	5,093
Sep 9, 2026	49.37	49.43	49.26	49.32	49.13	-0.68%	9,197
Sep 8, 2026	49.94	49.94	49.66	49.66	49.47	-0.42%	9,539
Sep 4, 2026	49.79	49.95	49.65	49.87	49.68	-0.23%	6,586
Sep 3, 2026	49.84	49.98	49.75	49.98	49.79	0.87%	8,801
Sep 2, 2026	49.49	49.62	49.49	49.55	49.37	0.45%	6,689
Sep 1, 2026	49.58	49.58	49.33	49.33	49.15	-1.13%	5,243
Aug 31, 2026	49.95	49.96	49.78	49.89	49.71	-0.25%	11,575
Aug 28, 2026	50.46	50.46	49.94	50.02	49.83	-0.46%	8,699
Aug 27, 2026	50.31	50.31	50.15	50.25	50.06	0.04%	9,792
Aug 26, 2026	50.22	50.38	50.18	50.23	50.04	-	12,289
Aug 25, 2026	50.34	50.34	50.20	50.23	50.04	0.05%	4,719
Aug 24, 2026	50.37	50.37	50.09	50.21	50.02	-0.15%	5,077
Aug 21, 2026	50.28	50.30	50.17	50.28	50.09	0.70%	7,724
Aug 20, 2026	49.89	50.03	49.88	49.93	49.74	0.24%	10,223
Aug 19, 2026	49.88	50.07	49.81	49.81	49.62	0.70%	11,630
Aug 18, 2026	49.78	49.78	49.46	49.46	49.28	-0.80%	35,046
Aug 17, 2026	49.92	49.98	49.82	49.86	49.67	-0.30%	6,266
Aug 14, 2026	50.11	50.11	50.01	50.01	49.82	0.10%	4,641
Aug 13, 2026	50.07	50.07	49.88	49.96	49.77	0.13%	5,339
Aug 12, 2026	50.18	50.18	49.86	49.90	49.71	0.35%	8,595
Aug 11, 2026	49.72	49.82	49.72	49.72	49.54	-0.01%	15,069
Aug 10, 2026	49.72	49.79	49.72	49.73	49.54	-0.08%	5,992
Aug 7, 2026	49.84	49.85	49.73	49.77	49.58	0.65%	3,726