BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	47.95	48.23	47.82	48.08	48.08	0.13%	5,985
Jul 15, 2026	48.22	48.22	47.77	48.02	48.02	-0.06%	6,369
Jul 14, 2026	48.20	48.20	47.95	48.05	48.05	0.47%	6,520
Jul 13, 2026	48.01	48.03	47.77	47.83	47.83	-0.32%	4,957
Jul 10, 2026	48.13	48.13	47.81	47.98	47.98	0.43%	17,593
Jul 9, 2026	47.66	47.98	47.66	47.78	47.77	0.43%	5,233
Jul 8, 2026	47.76	47.76	47.26	47.57	47.57	-0.71%	5,759
Jul 7, 2026	48.28	48.28	47.87	47.91	47.91	-0.70%	4,338
Jul 6, 2026	48.25	48.25	48.14	48.25	48.25	0.77%	12,719
Jul 2, 2026	48.09	48.17	47.60	47.88	47.88	0.76%	6,045
Jul 1, 2026	47.46	47.83	47.45	47.52	47.52	-0.36%	14,733
Jun 30, 2026	47.40	47.73	47.40	47.69	47.69	0.38%	11,370
Jun 29, 2026	47.47	47.51	47.29	47.51	47.51	0.66%	3,839
Jun 26, 2026	47.28	47.45	47.20	47.20	47.20	-0.54%	9,561