BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	30.16	30.16	30.16	30.15	30.15	0.94%	21,446
Nov 5, 2026	30.86	30.86	29.85	29.87	29.87	-5.58%	32,838
Nov 4, 2026	31.80	31.91	31.56	31.64	31.64	1.16%	20,165
Nov 3, 2026	31.22	31.38	31.22	31.27	31.27	1.01%	78,974
Nov 2, 2026	31.42	31.56	30.95	30.96	30.96	-1.09%	29,311
Oct 30, 2026	31.54	31.54	31.05	31.30	31.30	-2.40%	37,598
Oct 29, 2026	32.11	32.16	32.01	32.07	32.07	-1.32%	19,893
Oct 28, 2026	32.46	32.50	32.37	32.50	32.50	0.59%	22,350
Oct 27, 2026	32.16	32.41	32.16	32.31	32.31	0.87%	18,896
Oct 26, 2026	31.80	32.10	31.80	32.03	32.03	0.98%	34,164
Oct 23, 2026	31.64	31.89	31.64	31.72	31.72	-0.35%	27,194
Oct 22, 2026	32.24	32.24	31.77	31.83	31.83	-2.63%	32,772
Oct 21, 2026	32.53	32.76	32.44	32.69	32.69	0.86%	33,763
Oct 20, 2026	32.34	32.64	32.20	32.41	32.41	-0.18%	46,854
Oct 19, 2026	32.43	32.67	32.43	32.47	32.47	0.91%	32,253
Oct 16, 2026	32.67	32.77	32.11	32.18	32.18	-1.93%	14,673
Oct 15, 2026	32.44	32.84	32.33	32.81	32.81	0.15%	26,581
Oct 14, 2026	33.25	33.32	32.69	32.76	32.76	-1.91%	42,607
Oct 13, 2026	33.30	33.43	33.30	33.40	33.40	-0.05%	31,790
Oct 12, 2026	33.54	33.55	33.39	33.42	33.42	-0.46%	28,743
Oct 9, 2026	33.47	33.58	33.42	33.57	33.57	0.84%	12,819
Oct 8, 2026	33.63	33.63	33.23	33.29	33.29	-1.23%	20,400
Oct 7, 2026	33.54	33.71	33.51	33.71	33.71	-0.22%	22,107
Oct 6, 2026	33.79	33.90	33.77	33.78	33.78	0.81%	37,622
Oct 5, 2026	33.43	33.64	33.43	33.51	33.51	0.81%	24,560
Oct 2, 2026	33.31	33.38	33.19	33.24	33.24	0.92%	22,525
Oct 1, 2026	33.04	33.04	32.74	32.94	32.94	0.17%	26,944
Sep 30, 2026	33.03	33.15	32.88	32.88	32.88	0.05%	43,906
Sep 29, 2026	32.90	32.97	32.82	32.87	32.87	0.02%	30,766
Sep 28, 2026	33.02	33.05	32.76	32.86	32.86	-0.85%	26,746
Sep 25, 2026	33.02	33.19	33.02	33.17	33.14	0.58%	45,278
Sep 24, 2026	32.80	32.99	32.74	32.98	32.95	0.21%	39,857
Sep 23, 2026	33.19	33.19	32.84	32.91	32.88	-0.90%	44,988
Sep 22, 2026	33.16	33.28	33.16	33.21	33.18	0.14%	22,863
Sep 21, 2026	32.69	33.23	32.67	33.16	33.13	2.16%	36,201
Sep 18, 2026	32.40	32.46	32.29	32.46	32.43	0.39%	45,215
Sep 17, 2026	32.28	32.33	32.22	32.33	32.31	1.39%	9,070
Sep 16, 2026	32.01	32.13	31.70	31.89	31.86	-0.03%	46,640
Sep 15, 2026	32.05	32.05	31.87	31.90	31.87	-0.62%	16,789
Sep 14, 2026	31.89	32.21	31.89	32.10	32.07	-0.45%	44,713
Sep 11, 2026	32.31	32.33	32.24	32.24	32.22	0.87%	13,367
Sep 10, 2026	31.97	32.03	31.95	31.96	31.94	-0.72%	32,831
Sep 9, 2026	32.21	32.25	32.13	32.20	32.17	-0.39%	36,340
Sep 8, 2026	32.38	32.46	32.31	32.32	32.30	-0.64%	124,949
Sep 4, 2026	32.67	32.68	32.47	32.53	32.50	-0.37%	11,932
Sep 3, 2026	32.51	32.69	32.36	32.65	32.62	1.37%	40,574
Sep 2, 2026	32.17	32.28	32.16	32.21	32.18	0.37%	25,385
Sep 1, 2026	32.08	32.25	31.99	32.09	32.06	-1.00%	42,180
Aug 31, 2026	32.32	32.41	32.30	32.41	32.39	-0.35%	63,312
Aug 28, 2026	32.69	32.74	32.46	32.53	32.50	-0.44%	24,096