BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	32.77	32.77	32.74	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
Aug 27, 2026	32.56	32.68	32.45	32.67	32.64	1.55%	11,467
Aug 26, 2026	32.13	32.20	32.05	32.17	32.14	-0.16%	32,210
Aug 25, 2026	32.23	32.23	32.13	32.22	32.19	0.56%	31,683
Aug 24, 2026	32.03	32.15	31.99	32.04	32.01	-0.56%	38,225
Aug 21, 2026	32.20	32.28	32.14	32.22	32.19	0.44%	19,800
Aug 20, 2026	32.18	32.29	32.08	32.08	32.05	-0.74%	18,646
Aug 19, 2026	32.25	32.44	32.24	32.32	32.29	-0.02%	40,808
Aug 18, 2026	32.39	32.39	32.31	32.33	32.30	-1.10%	8,010
Aug 17, 2026	32.84	32.85	32.69	32.69	32.66	-0.53%	18,265
Aug 14, 2026	32.93	32.93	32.81	32.86	32.83	-0.33%	34,197
Aug 13, 2026	32.74	33.03	32.74	32.97	32.94	0.85%	33,267
Aug 12, 2026	32.79	32.81	32.69	32.69	32.66	0.28%	32,319
Aug 11, 2026	32.72	32.85	32.57	32.60	32.57	-0.51%	30,486
Aug 10, 2026	32.82	32.95	32.74	32.77	32.74	-0.20%	15,731
Aug 7, 2026	32.84	32.86	32.73	32.83	32.81	0.76%	15,932