BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	47.83	48.22	47.83	47.98	47.98	-0.12%	6,352
Sep 24, 2026	48.16	48.16	47.93	48.04	48.04	-0.44%	6,308
Sep 23, 2026	48.50	48.56	48.20	48.25	48.25	-1.07%	12,556
Sep 22, 2026	48.68	48.87	48.58	48.77	48.77	0.41%	9,285
Sep 21, 2026	48.64	48.64	48.45	48.57	48.57	0.47%	6,838
Sep 18, 2026	48.34	48.35	48.27	48.34	48.34	-0.83%	16,385
Sep 17, 2026	48.80	48.80	48.70	48.75	48.75	0.85%	7,052
Sep 16, 2026	48.82	48.82	48.13	48.34	48.34	-0.70%	6,610
Sep 15, 2026	48.72	48.83	48.62	48.68	48.68	-0.24%	4,241
Sep 14, 2026	48.84	48.96	48.74	48.80	48.80	-0.51%	5,534
Sep 11, 2026	49.33	49.33	49.00	49.05	49.05	0.39%	7,206
Sep 10, 2026	49.12	49.12	48.76	48.86	48.86	-0.93%	5,072
Sep 9, 2026	49.37	49.43	49.26	49.32	49.32	-0.68%	9,197
Sep 8, 2026	49.94	49.94	49.66	49.66	49.66	-0.42%	9,539
Sep 4, 2026	49.79	49.95	49.65	49.87	49.87	-0.23%	6,586
Sep 3, 2026	49.84	49.98	49.75	49.98	49.98	0.87%	8,799
Sep 2, 2026	49.49	49.62	49.49	49.55	49.55	0.45%	6,688
Sep 1, 2026	49.58	49.58	49.33	49.33	49.33	-1.13%	5,241
Aug 31, 2026	49.95	49.96	49.78	49.89	49.89	-0.25%	11,547
Aug 28, 2026	50.46	50.46	49.94	50.02	50.02	-0.46%	8,699
Aug 27, 2026	50.31	50.31	50.15	50.25	50.25	0.04%	9,791
Aug 26, 2026	50.22	50.38	50.18	50.23	50.23	-	12,287
Aug 25, 2026	50.34	50.34	50.20	50.23	50.23	0.05%	4,719
Aug 24, 2026	50.37	50.37	50.09	50.21	50.20	-0.15%	5,076
Aug 21, 2026	50.28	50.30	50.17	50.28	50.28	0.70%	7,723
Aug 20, 2026	49.89	50.03	49.88	49.93	49.93	0.24%	10,222
Aug 19, 2026	49.88	50.07	49.81	49.81	49.81	0.70%	11,629
Aug 18, 2026	49.78	49.78	49.46	49.46	49.46	-0.80%	35,046
Aug 17, 2026	49.92	49.98	49.82	49.86	49.86	-0.30%	6,266
Aug 14, 2026	50.11	50.11	50.01	50.01	50.01	0.10%	4,640
Aug 13, 2026	50.07	50.07	49.88	49.96	49.96	0.13%	5,338
Aug 12, 2026	50.18	50.18	49.86	49.90	49.90	0.35%	8,592
Aug 11, 2026	49.72	49.82	49.72	49.72	49.72	-0.01%	15,069
Aug 10, 2026	49.72	49.79	49.72	49.73	49.73	-0.08%	5,992
Aug 7, 2026	49.84	49.85	49.73	49.77	49.77	0.65%	3,725
Aug 6, 2026	49.34	49.61	49.34	49.45	49.45	-0.22%	26,923
Aug 5, 2026	49.97	49.97	49.50	49.56	49.56	-0.44%	6,819
Aug 4, 2026	49.31	49.80	49.31	49.78	49.78	1.55%	13,468
Aug 3, 2026	48.80	49.03	48.80	49.02	49.02	0.93%	22,403
Jul 31, 2026	48.49	48.76	48.44	48.57	48.57	-0.63%	13,235
Jul 30, 2026	48.81	48.89	48.49	48.88	48.88	1.26%	15,053
Jul 29, 2026	48.57	48.90	48.27	48.27	48.27	-0.62%	8,171
Jul 28, 2026	48.17	48.65	48.17	48.57	48.57	0.70%	21,770
Jul 27, 2026	48.47	48.47	48.02	48.23	48.23	0.50%	4,726
Jul 24, 2026	47.84	48.17	47.84	47.99	47.99	0.58%	11,887
Jul 23, 2026	47.92	47.92	47.66	47.71	47.71	-0.73%	4,981
Jul 22, 2026	48.10	48.21	48.06	48.06	48.06	0.08%	2,959
Jul 21, 2026	47.96	48.06	47.81	48.02	48.02	0.54%	5,401
Jul 20, 2026	48.03	48.03	47.61	47.76	47.76	-0.57%	22,936
Jul 17, 2026	47.78	48.12	47.78	48.03	48.03	-0.10%	2,460