BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	33.02	33.19	33.02	33.17	33.17	0.58%	45,278
Sep 24, 2026	32.80	32.99	32.74	32.98	32.98	0.21%	39,857
Sep 23, 2026	33.19	33.19	32.84	32.91	32.91	-0.90%	44,987
Sep 22, 2026	33.16	33.28	33.16	33.21	33.21	0.14%	22,863
Sep 21, 2026	32.69	33.23	32.67	33.16	33.16	2.16%	36,201
Sep 18, 2026	32.40	32.46	32.29	32.46	32.46	0.39%	45,215
Sep 17, 2026	32.28	32.33	32.22	32.33	32.33	1.39%	9,070
Sep 16, 2026	32.01	32.13	31.70	31.89	31.89	-0.03%	46,640
Sep 15, 2026	32.05	32.05	31.87	31.90	31.90	-0.62%	16,789
Sep 14, 2026	31.89	32.21	31.89	32.10	32.10	-0.45%	44,713
Sep 11, 2026	32.31	32.33	32.24	32.24	32.24	0.87%	13,367
Sep 10, 2026	31.97	32.03	31.95	31.96	31.96	-0.72%	32,831
Sep 9, 2026	32.21	32.25	32.13	32.20	32.20	-0.39%	36,340
Sep 8, 2026	32.38	32.46	32.31	32.32	32.32	-0.64%	124,949
Sep 4, 2026	32.67	32.68	32.47	32.53	32.53	-0.37%	10,931
Sep 3, 2026	32.51	32.69	32.36	32.65	32.65	1.37%	40,572
Sep 2, 2026	32.17	32.28	32.16	32.21	32.21	0.37%	25,385
Sep 1, 2026	32.08	32.25	31.99	32.09	32.09	-1.00%	42,180
Aug 31, 2026	32.32	32.41	32.30	32.41	32.41	-0.35%	63,312
Aug 28, 2026	32.69	32.74	32.46	32.53	32.53	-0.44%	24,096
Aug 27, 2026	32.56	32.68	32.45	32.67	32.67	1.55%	11,467
Aug 26, 2026	32.13	32.20	32.05	32.17	32.17	-0.16%	32,210
Aug 25, 2026	32.23	32.23	32.13	32.22	32.22	0.56%	31,683
Aug 24, 2026	32.03	32.15	31.99	32.04	32.04	-0.56%	38,225
Aug 21, 2026	32.20	32.28	32.14	32.22	32.22	0.44%	19,800
Aug 20, 2026	32.18	32.29	32.08	32.08	32.08	-0.74%	18,646
Aug 19, 2026	32.25	32.44	32.24	32.32	32.32	-0.02%	40,807
Aug 18, 2026	32.39	32.39	32.31	32.33	32.32	-1.10%	8,010
Aug 17, 2026	32.84	32.85	32.69	32.69	32.69	-0.53%	18,265
Aug 14, 2026	32.93	32.93	32.81	32.86	32.86	-0.33%	34,197
Aug 13, 2026	32.74	33.03	32.74	32.97	32.97	0.85%	33,267
Aug 12, 2026	32.79	32.81	32.69	32.69	32.69	0.28%	32,319
Aug 11, 2026	32.72	32.85	32.57	32.60	32.60	-0.51%	30,486
Aug 10, 2026	32.82	32.95	32.74	32.77	32.77	-0.20%	15,731
Aug 7, 2026	32.84	32.86	32.73	32.83	32.83	0.76%	15,932
Aug 6, 2026	32.76	32.76	32.54	32.59	32.59	-0.13%	8,290
Aug 5, 2026	32.94	32.95	32.63	32.63	32.63	-0.18%	31,800
Aug 4, 2026	32.03	32.76	32.03	32.69	32.69	2.25%	11,601
Aug 3, 2026	31.49	32.02	31.49	31.97	31.97	1.89%	10,224
Jul 31, 2026	31.08	31.38	30.98	31.38	31.38	1.41%	24,699
Jul 30, 2026	30.60	30.94	30.60	30.94	30.94	2.52%	7,814
Jul 29, 2026	30.62	30.82	30.17	30.18	30.18	-1.76%	19,764
Jul 28, 2026	30.47	30.80	30.47	30.72	30.72	-0.16%	13,313
Jul 27, 2026	30.89	30.89	30.58	30.77	30.77	-0.16%	27,545
Jul 24, 2026	30.84	31.09	30.73	30.82	30.82	-0.36%	16,260
Jul 23, 2026	31.09	31.09	30.75	30.93	30.93	-1.74%	32,341
Jul 22, 2026	31.44	31.61	31.42	31.48	31.48	-0.33%	11,155
Jul 21, 2026	31.46	31.61	31.46	31.58	31.58	1.00%	17,087
Jul 20, 2026	31.33	31.55	31.25	31.27	31.27	-0.02%	36,811
Jul 17, 2026	31.27	31.47	31.19	31.28	31.27	-1.16%	23,080