BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	46.73	46.82	46.58	46.73	46.72	-0.51%	6,060
May 18, 2026	46.93	46.97	46.81	46.97	46.96	0.40%	11,419
May 15, 2026	47.37	47.40	46.77	46.78	46.78	-1.34%	5,390
May 14, 2026	47.39	47.86	47.31	47.41	47.41	0.42%	34,674
May 13, 2026	47.31	47.36	47.12	47.21	47.21	-0.32%	12,944
May 12, 2026	48.37	48.37	46.98	47.36	47.36	-0.73%	14,010
May 11, 2026	47.63	47.78	47.56	47.71	47.71	0.10%	6,813
May 8, 2026	47.88	47.88	47.61	47.66	47.66	0.38%	2,431
May 7, 2026	47.93	47.93	47.45	47.48	47.48	-1.31%	73,915
May 6, 2026	48.59	48.59	47.79	48.11	48.11	1.52%	13,919
May 5, 2026	47.33	47.80	47.23	47.39	47.39	1.16%	8,169
May 4, 2026	47.47	47.47	46.82	46.85	46.85	-1.05%	21,663
May 1, 2026	47.69	47.69	47.35	47.35	47.35	-0.26%	7,868
Apr 30, 2026	46.89	47.71	46.77	47.47	47.47	2.19%	8,423
Apr 29, 2026	46.77	46.77	46.38	46.45	46.45	-0.59%	15,499
Apr 28, 2026	46.86	46.95	46.61	46.73	46.73	-0.81%	4,554
Apr 27, 2026	47.10	47.16	47.04	47.11	47.11	-0.11%	8,049
Apr 24, 2026	47.03	47.25	47.03	47.16	47.16	0.02%	4,763
Apr 23, 2026	47.12	47.39	46.98	47.15	47.15	-0.13%	7,907
Apr 22, 2026	47.41	47.41	47.16	47.21	47.21	0.26%	7,506
Apr 21, 2026	47.54	47.68	47.09	47.09	47.09	-0.94%	8,309
Apr 20, 2026	47.24	47.57	47.24	47.54	47.54	0.04%	8,722
Apr 17, 2026	47.49	47.68	47.36	47.52	47.52	1.51%	28,786
Apr 16, 2026	47.46	47.46	46.73	46.82	46.82	0.32%	14,373
Apr 15, 2026	46.63	46.69	46.47	46.67	46.67	-0.27%	8,356
Apr 14, 2026	46.63	46.82	46.50	46.79	46.79	0.50%	13,026
Apr 13, 2026	45.81	46.56	45.78	46.56	46.56	1.17%	12,388
Apr 10, 2026	46.25	46.28	46.02	46.02	46.02	-0.11%	10,342
Apr 9, 2026	45.83	46.19	45.83	46.07	46.07	0.11%	9,549
Apr 8, 2026	46.07	46.10	45.91	46.02	46.02	2.70%	7,422
Apr 7, 2026	44.68	44.81	44.43	44.81	44.81	0.18%	9,198
Apr 6, 2026	44.98	44.98	44.58	44.73	44.73	0.07%	17,805
Apr 2, 2026	44.14	44.70	43.99	44.70	44.70	0.05%	11,467
Apr 1, 2026	44.59	44.93	44.49	44.68	44.68	0.73%	6,077
Mar 31, 2026	43.81	44.35	43.78	44.35	44.35	2.53%	11,964
Mar 30, 2026	43.63	43.95	43.08	43.26	43.26	-0.25%	33,009
Mar 27, 2026	44.54	44.54	43.28	43.37	43.37	-0.71%	9,572
Mar 26, 2026	43.99	44.28	43.68	43.68	43.59	-1.69%	5,151
Mar 25, 2026	44.36	44.45	44.24	44.43	44.34	1.23%	6,268
Mar 24, 2026	43.54	44.02	43.54	43.89	43.80	0.16%	5,986
Mar 23, 2026	44.17	44.30	43.82	43.82	43.73	1.22%	10,962
Mar 20, 2026	44.00	44.01	43.23	43.29	43.20	-2.21%	5,801
Mar 19, 2026	43.88	44.34	43.83	44.27	44.18	-0.09%	18,354
Mar 18, 2026	44.64	44.64	44.30	44.31	44.22	-1.38%	4,271
Mar 17, 2026	44.83	45.01	44.83	44.93	44.84	0.65%	8,235
Mar 16, 2026	44.54	44.77	44.45	44.64	44.55	1.11%	5,326
Mar 13, 2026	44.52	44.65	44.10	44.15	44.06	-0.65%	9,231
Mar 12, 2026	44.67	44.72	44.36	44.44	44.35	-1.09%	12,042
Mar 11, 2026	44.88	45.06	44.74	44.93	44.84	-0.47%	11,102
Mar 10, 2026	45.41	45.61	45.11	45.14	45.05	-0.33%	15,330