BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	29.54	29.64	29.49	29.59	29.59	0.16%	11,903
Apr 15, 2026	29.24	29.54	29.24	29.54	29.54	1.46%	19,024
Apr 14, 2026	28.86	29.12	28.84	29.12	29.12	1.91%	14,227
Apr 13, 2026	28.22	28.58	28.22	28.58	28.58	1.22%	15,436
Apr 10, 2026	28.24	28.33	28.18	28.23	28.23	0.33%	17,616
Apr 9, 2026	27.89	28.15	27.84	28.14	28.14	0.63%	131,921
Apr 8, 2026	28.12	28.12	27.81	27.96	27.96	2.72%	252,133
Apr 7, 2026	26.83	27.22	26.75	27.22	27.22	0.33%	17,322
Apr 6, 2026	27.06	27.13	26.99	27.13	27.13	0.41%	18,842
Apr 2, 2026	26.47	27.02	26.47	27.02	27.02	0.07%	24,100
Apr 1, 2026	26.94	27.16	26.93	27.00	27.00	1.17%	33,275
Mar 31, 2026	26.28	26.69	26.17	26.69	26.69	3.65%	22,500
Mar 30, 2026	25.65	26.03	25.63	25.75	25.75	-0.58%	13,936
Mar 27, 2026	26.26	26.26	25.87	25.90	25.90	-2.20%	23,396
Mar 26, 2026	26.95	26.97	26.48	26.48	26.46	-2.49%	15,921
Mar 25, 2026	27.28	27.35	27.11	27.16	27.13	0.63%	9,147
Mar 24, 2026	27.01	27.09	26.96	26.99	26.96	-0.99%	17,722
Mar 23, 2026	27.24	27.50	27.21	27.26	27.23	1.44%	21,371
Mar 20, 2026	27.29	27.29	26.75	26.87	26.85	-1.89%	15,370
Mar 19, 2026	27.22	27.47	27.22	27.39	27.36	-0.41%	15,416
Mar 18, 2026	27.79	27.84	27.50	27.50	27.48	-1.28%	23,651
Mar 17, 2026	27.97	27.97	27.80	27.86	27.83	0.24%	23,361
Mar 16, 2026	27.79	27.88	27.73	27.79	27.77	1.20%	17,973
Mar 13, 2026	27.94	27.94	27.44	27.46	27.44	-1.03%	4,834
Mar 12, 2026	27.92	27.92	27.75	27.75	27.72	-1.70%	9,107
Mar 11, 2026	28.38	28.38	28.13	28.23	28.20	0.10%	15,527
Mar 10, 2026	28.24	28.44	28.11	28.20	28.17	-0.11%	15,069
Mar 9, 2026	27.84	28.23	27.82	28.23	28.21	1.28%	9,659
Mar 6, 2026	27.84	28.11	27.84	27.88	27.85	-1.41%	21,002
Mar 5, 2026	28.40	28.40	28.00	28.28	28.25	-0.21%	9,611
Mar 4, 2026	28.16	28.41	28.16	28.34	28.31	1.14%	10,256
Mar 3, 2026	27.71	28.05	27.55	28.02	27.99	-0.92%	21,670
Mar 2, 2026	28.17	28.35	28.10	28.28	28.25	0.24%	13,499
Feb 27, 2026	28.16	28.24	28.05	28.21	28.18	-0.72%	16,487
Feb 26, 2026	28.54	28.54	28.28	28.41	28.39	-1.10%	4,116
Feb 25, 2026	28.66	28.73	28.65	28.73	28.70	1.34%	18,573
Feb 24, 2026	28.28	28.36	28.28	28.35	28.32	0.85%	10,752
Feb 23, 2026	28.11	28.17	28.00	28.11	28.08	-1.23%	18,940
Feb 20, 2026	28.32	28.52	28.32	28.46	28.43	0.85%	13,056
Feb 19, 2026	28.21	28.30	28.10	28.22	28.19	-0.18%	29,054
Feb 18, 2026	28.12	28.43	28.12	28.27	28.24	0.60%	13,767
Feb 17, 2026	27.87	28.20	27.75	28.10	28.07	0.37%	34,033
Feb 13, 2026	28.03	28.24	27.97	28.00	27.97	-0.39%	9,476
Feb 12, 2026	28.62	28.64	28.11	28.11	28.08	-1.86%	14,427
Feb 11, 2026	28.90	28.91	28.50	28.64	28.61	-0.19%	87,065
Feb 10, 2026	28.89	28.94	28.69	28.69	28.67	-0.54%	10,053
Feb 9, 2026	28.73	28.95	28.73	28.85	28.82	0.93%	5,741
Feb 6, 2026	28.31	28.59	28.31	28.59	28.56	2.36%	22,181
Feb 5, 2026	28.07	28.11	27.82	27.93	27.90	-1.60%	10,594
Feb 4, 2026	28.72	28.72	28.18	28.38	28.35	-1.37%	10,572