BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	31.68	31.81	31.51	31.81	31.81	1.63%	11,056
Jun 17, 2026	31.75	31.75	31.28	31.30	31.30	-1.23%	26,146
Jun 16, 2026	31.92	31.94	31.69	31.69	31.69	-0.81%	19,656
Jun 15, 2026	31.80	32.07	31.80	31.95	31.95	2.40%	12,932
Jun 12, 2026	31.15	31.33	30.94	31.20	31.20	0.24%	40,705
Jun 11, 2026	30.75	31.12	30.46	31.12	31.12	1.73%	72,531
Jun 10, 2026	30.80	31.12	30.59	30.59	30.59	-1.80%	19,277
Jun 9, 2026	31.56	31.56	30.55	31.15	31.15	-0.68%	33,252
Jun 8, 2026	31.59	31.63	31.32	31.37	31.37	0.25%	25,572
Jun 5, 2026	31.85	31.93	31.16	31.29	31.29	-3.27%	23,185
Jun 4, 2026	32.07	32.42	31.99	32.35	32.35	0.10%	20,265
Jun 3, 2026	32.43	32.43	32.25	32.32	32.32	-0.96%	167,710
Jun 2, 2026	32.63	32.72	32.61	32.63	32.63	-0.27%	24,829
Jun 1, 2026	32.54	32.81	32.53	32.72	32.72	0.67%	18,614
May 29, 2026	32.42	32.56	32.38	32.50	32.50	0.50%	67,590
May 28, 2026	31.99	32.36	31.99	32.34	32.34	1.00%	12,642
May 27, 2026	31.99	32.07	31.90	32.02	32.02	-	19,759
May 26, 2026	31.93	32.09	31.93	32.02	32.02	0.88%	21,298
May 22, 2026	31.84	31.87	31.72	31.74	31.74	0.14%	10,999
May 21, 2026	31.57	31.77	31.48	31.69	31.69	0.11%	25,103
May 20, 2026	31.35	31.66	31.35	31.66	31.66	1.43%	138,641
May 19, 2026	31.39	31.42	31.18	31.21	31.21	-1.07%	173,992
May 18, 2026	31.48	31.55	31.33	31.55	31.55	-0.36%	10,817
May 15, 2026	31.70	31.83	31.64	31.67	31.66	-1.41%	16,349
May 14, 2026	31.96	32.16	31.92	32.12	32.12	1.07%	7,221
May 13, 2026	31.42	31.82	31.42	31.78	31.78	0.94%	11,411
May 12, 2026	31.44	31.49	31.14	31.48	31.48	-0.25%	20,175
May 11, 2026	31.43	31.65	31.43	31.56	31.56	0.19%	50,869
May 8, 2026	31.42	31.50	31.42	31.50	31.50	1.04%	129,767
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	1.64%	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