BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.44	31.44	31.13	31.18	31.18	-0.12%	26,931
May 6, 2026	30.99	31.21	30.99	31.21	31.21	2.06%	13,856
May 5, 2026	30.59	30.65	30.58	30.59	30.58	0.65%	7,364
May 4, 2026	30.36	30.51	30.31	30.39	30.39	-0.27%	7,776
May 1, 2026	30.41	30.61	30.41	30.47	30.47	0.55%	11,698
Apr 30, 2026	29.98	30.33	29.91	30.30	30.30	0.80%	13,539
Apr 29, 2026	30.06	30.08	29.93	30.06	30.06	-0.27%	19,775
Apr 28, 2026	30.16	30.18	30.01	30.14	30.14	-0.81%	12,100
Apr 27, 2026	30.19	30.40	30.17	30.39	30.38	0.35%	5,246
Apr 24, 2026	29.96	30.32	29.96	30.28	30.28	1.37%	19,377
Apr 23, 2026	29.99	30.12	29.71	29.87	29.87	-0.97%	37,633
Apr 22, 2026	30.06	30.16	30.03	30.16	30.16	1.63%	116,099
Apr 21, 2026	29.98	29.98	29.68	29.68	29.68	-0.64%	5,614
Apr 20, 2026	29.87	29.90	29.74	29.87	29.87	-0.46%	20,637
Apr 17, 2026	29.87	30.08	29.87	30.01	30.01	1.42%	17,480
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