BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	48.04	48.04	47.77	47.86	47.46	0.90%	3,196
Jun 24, 2026	47.28	47.65	47.27	47.43	47.03	0.18%	6,019
Jun 23, 2026	47.28	47.54	47.28	47.35	46.95	-1.34%	9,567
Jun 22, 2026	48.06	48.10	47.90	47.99	47.59	-0.05%	8,317
Jun 18, 2026	47.43	48.06	47.43	48.02	47.61	0.73%	12,289
Jun 17, 2026	48.54	48.54	47.67	47.67	47.27	-1.37%	7,959
Jun 16, 2026	48.67	48.68	48.27	48.33	47.92	-0.43%	8,217
Jun 15, 2026	48.83	48.91	48.54	48.54	48.13	0.71%	13,751
Jun 12, 2026	48.11	48.30	48.07	48.20	47.79	0.40%	4,298
Jun 11, 2026	47.32	48.01	47.20	48.01	47.60	2.21%	4,655
Jun 10, 2026	47.41	47.73	46.94	46.97	46.58	-1.24%	6,627
Jun 9, 2026	47.76	48.08	46.87	47.56	47.16	-0.12%	7,459
Jun 8, 2026	47.56	48.10	47.34	47.62	47.22	0.13%	23,701
Jun 5, 2026	47.89	48.92	47.25	47.56	47.15	-1.99%	5,013
Jun 4, 2026	48.47	48.97	48.27	48.52	48.11	0.52%	8,016
Jun 3, 2026	48.37	48.44	48.27	48.27	47.86	-0.55%	6,681
Jun 2, 2026	48.26	48.54	48.11	48.54	48.13	0.93%	8,165
Jun 1, 2026	47.78	48.15	47.78	48.09	47.68	0.04%	8,320
May 29, 2026	48.11	48.17	48.06	48.07	47.66	0.12%	11,749
May 28, 2026	47.87	48.12	47.66	48.01	47.61	0.23%	3,585
May 27, 2026	48.02	48.21	47.82	47.90	47.50	-0.50%	8,910
May 26, 2026	48.31	48.39	48.03	48.14	47.73	1.02%	4,755
May 22, 2026	47.58	47.69	47.58	47.65	47.25	0.30%	2,123
May 21, 2026	47.09	47.55	47.02	47.51	47.11	0.46%	6,448
May 20, 2026	46.79	47.29	46.63	47.29	46.89	1.21%	8,304
May 19, 2026	46.73	46.82	46.58	46.73	46.33	-0.51%	6,060
May 18, 2026	46.93	46.97	46.81	46.97	46.57	0.40%	11,419
May 15, 2026	47.37	47.40	46.77	46.78	46.38	-1.34%	5,390
May 14, 2026	47.39	47.86	47.31	47.41	47.01	0.42%	34,674
May 13, 2026	47.31	47.36	47.12	47.21	46.81	-0.32%	12,944
May 12, 2026	48.37	48.37	46.98	47.36	46.96	-0.73%	14,010
May 11, 2026	47.63	47.78	47.56	47.71	47.31	0.10%	6,813
May 8, 2026	47.88	47.88	47.61	47.66	47.26	0.38%	2,431
May 7, 2026	47.93	47.93	47.45	47.48	47.08	-1.31%	73,915
May 6, 2026	48.59	48.59	47.79	48.11	47.70	1.52%	13,919
May 5, 2026	47.33	47.80	47.23	47.39	46.99	1.16%	8,169
May 4, 2026	47.47	47.47	46.82	46.85	46.45	-1.05%	21,663
May 1, 2026	47.69	47.69	47.35	47.35	46.95	-0.26%	7,868
Apr 30, 2026	46.89	47.71	46.77	47.47	47.07	2.19%	8,423
Apr 29, 2026	46.77	46.77	46.38	46.45	46.06	-0.60%	15,499
Apr 28, 2026	46.86	46.95	46.61	46.73	46.34	-0.81%	4,554
Apr 27, 2026	47.10	47.16	47.04	47.11	46.71	-0.11%	8,049
Apr 24, 2026	47.03	47.25	47.03	47.16	46.76	0.02%	4,763
Apr 23, 2026	47.12	47.39	46.98	47.15	46.75	-0.13%	7,907
Apr 22, 2026	47.41	47.41	47.16	47.21	46.82	0.26%	7,506