BLLD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 14, 2025	44.94	45.09	44.94	45.09	45.09	0.67%	291
Jan 13, 2025	44.53	44.79	44.50	44.79	44.79	-0.07%	1,402
Jan 10, 2025	44.86	44.89	44.82	44.82	44.82	-2.59%	258
Jan 8, 2025	45.87	46.01	45.87	46.01	46.01	-0.88%	222
Jan 7, 2025	46.72	46.72	46.32	46.42	46.42	-0.11%	493
Jan 6, 2025	46.47	46.47	46.47	46.47	46.47	-0.66%	44
Jan 3, 2025	46.60	46.78	46.60	46.78	46.78	0.82%	311
Jan 2, 2025	46.49	46.62	46.40	46.40	46.40	-0.13%	368
Dec 31, 2024	46.49	46.49	46.43	46.46	46.46	0.06%	1,187
Dec 30, 2024	46.21	46.43	46.21	46.43	46.43	-0.24%	151
Dec 27, 2024	46.56	46.56	46.54	46.54	46.54	-0.67%	684
Dec 26, 2024	46.86	46.86	46.86	46.86	46.86	0.32%	61
Dec 24, 2024	46.71	46.71	46.71	46.71	46.71	-3.11%	16
Dec 23, 2024	48.21	48.21	48.21	48.21	46.45	0.15%	61
Dec 20, 2024	47.80	48.19	47.80	48.13	46.38	0.94%	667
Dec 19, 2024	48.09	48.09	47.68	47.68	45.95	-0.41%	728
Dec 18, 2024	49.14	49.18	47.88	47.88	46.14	-2.89%	338
Dec 17, 2024	49.28	49.31	49.10	49.31	47.51	-0.13%	1,204
Dec 16, 2024	49.37	49.37	49.37	49.37	47.57	-0.93%	86
Dec 13, 2024	49.84	49.84	49.84	49.84	48.02	-0.27%	67
Dec 12, 2024	49.97	49.97	49.97	49.97	48.15	-0.54%	67
Dec 11, 2024	50.29	50.29	50.24	50.24	48.41	-0.32%	231
Dec 10, 2024	50.40	50.40	50.40	50.40	48.57	-1.20%	3
Dec 9, 2024	51.26	51.26	51.01	51.01	49.16	-0.07%	536
Dec 6, 2024	51.05	51.05	51.05	51.05	49.19	-0.42%	53
Dec 5, 2024	51.27	51.27	51.27	51.27	49.40	0.44%	18
Dec 4, 2024	51.01	51.04	51.01	51.04	49.18	-0.43%	1,139
Dec 3, 2024	51.43	51.43	51.26	51.26	49.40	-0.15%	7,028
Dec 2, 2024	51.40	51.40	51.34	51.34	49.47	-1.29%	1,197
Nov 29, 2024	52.01	52.01	52.01	52.01	50.12	0.11%	270
Nov 27, 2024	51.96	51.96	51.96	51.96	50.07	0.83%	270
Nov 26, 2024	51.53	51.53	51.53	51.53	49.65	-0.10%	4
Nov 25, 2024	51.52	51.58	51.52	51.58	49.70	0.85%	118
Nov 22, 2024	51.14	51.14	51.14	51.14	49.28	0.64%	28
Nov 21, 2024	50.82	50.82	50.82	50.82	48.97	0.27%	9
Nov 20, 2024	50.69	50.69	50.69	50.69	48.84	-0.31%	61
Nov 19, 2024	50.85	50.85	50.85	50.85	49.00	0.46%	1
Nov 18, 2024	50.63	50.63	50.61	50.61	48.77	0.20%	102
Nov 15, 2024	50.50	50.51	50.46	50.51	48.68	0.24%	201
Nov 14, 2024	50.39	50.39	50.39	50.39	48.56	0.03%	1
Nov 13, 2024	50.38	50.38	50.38	50.38	48.54	-0.27%	1
Nov 12, 2024	50.51	50.51	50.51	50.51	48.67	-1.71%	13
Nov 11, 2024	51.44	51.44	51.33	51.39	49.52	0.25%	702
Nov 8, 2024	51.36	51.36	51.24	51.26	49.40	-0.27%	527
Nov 7, 2024	51.30	51.40	51.30	51.40	49.53	1.02%	253
Nov 6, 2024	52.20	52.20	50.55	50.88	49.03	-3.05%	1,236
Nov 5, 2024	52.48	52.48	52.48	52.48	50.57	1.13%	31
Nov 4, 2024	52.09	52.32	51.83	51.89	50.00	0.29%	6,499
Nov 1, 2024	52.40	52.40	51.74	51.74	49.86	-0.62%	689
Oct 31, 2024	52.07	52.07	52.07	52.07	50.17	-0.99%	86
Oct 30, 2024	52.47	52.81	52.47	52.59	50.67	0.22%	1,600
Oct 29, 2024	52.66	52.66	52.47	52.47	50.56	-1.26%	1,845
Oct 28, 2024	53.14	53.14	53.14	53.14	51.21	0.92%	8
Oct 25, 2024	52.66	52.66	52.66	52.66	50.74	-0.38%	104
Oct 24, 2024	52.86	52.86	52.86	52.86	50.94	-0.35%	104
Oct 23, 2024	53.04	53.04	53.04	53.04	51.11	0.48%	7
Oct 22, 2024	52.86	52.86	52.79	52.79	50.87	-0.71%	512
Oct 21, 2024	53.17	53.17	53.17	53.17	51.24	-1.13%	7
Oct 18, 2024	53.78	53.78	53.78	53.78	51.82	0.49%	30
Oct 17, 2024	53.52	53.52	53.52	53.52	51.57	-0.83%	9
Oct 16, 2024	53.96	53.96	53.96	53.96	52.00	0.68%	15
Oct 15, 2024	53.57	53.60	53.57	53.60	51.65	0.41%	810
Oct 14, 2024	53.00	53.38	53.00	53.38	51.44	0.82%	277
Oct 11, 2024	52.95	52.95	52.95	52.95	51.02	0.47%	1
Oct 10, 2024	52.70	52.70	52.70	52.70	50.78	-0.52%	1
Oct 9, 2024	52.86	52.97	52.86	52.97	51.05	-0.26%	472
Oct 8, 2024	53.17	53.17	53.11	53.11	51.18	-0.04%	1,049
Oct 7, 2024	53.13	53.13	53.13	53.13	51.20	-0.49%	363
Oct 4, 2024	53.39	53.39	53.39	53.39	51.45	-0.59%	9
Oct 3, 2024	53.71	53.71	53.71	53.71	51.75	-0.97%	3
Oct 2, 2024	54.25	54.25	54.18	54.23	52.26	-0.48%	685
Oct 1, 2024	54.74	54.74	54.33	54.49	52.51	-0.23%	1,180
Sep 30, 2024	54.57	54.62	54.26	54.62	52.63	0.36%	1,589
Sep 27, 2024	54.59	54.59	54.42	54.42	52.44	0.13%	1,128
Sep 26, 2024	54.57	54.57	54.15	54.35	52.37	0.30%	6,441
Sep 25, 2024	54.51	54.51	54.15	54.19	52.22	-0.39%	1,427
Sep 24, 2024	54.15	54.45	54.12	54.40	52.42	0.07%	2,132
Sep 23, 2024	54.08	54.36	54.06	54.36	52.38	0.93%	2,181
Sep 20, 2024	53.86	53.86	53.86	53.86	51.90	0.15%	55
Sep 19, 2024	53.78	53.78	53.78	53.78	51.82	-0.71%	22
Sep 18, 2024	54.17	54.17	54.17	54.17	52.19	-0.46%	1
Sep 17, 2024	54.42	54.42	54.42	54.42	52.44	-0.38%	77
Sep 16, 2024	54.63	54.63	54.63	54.63	52.64	0.71%	30
Sep 13, 2024	54.24	54.24	54.24	54.24	52.27	0.86%	49
Sep 12, 2024	53.78	53.78	53.78	53.78	51.82	0.16%	80
Sep 11, 2024	53.69	53.69	53.69	53.69	51.74	0.31%	12
Sep 10, 2024	53.52	53.52	53.52	53.52	51.58	0.60%	22
Sep 9, 2024	53.21	53.21	53.21	53.21	51.27	0.71%	65
Sep 6, 2024	53.10	53.10	52.83	52.83	50.91	-0.66%	339
Sep 5, 2024	53.18	53.18	53.18	53.18	51.25	0.93%	19
Sep 4, 2024	52.69	52.69	52.69	52.69	50.77	0.92%	2
Sep 3, 2024	52.21	52.21	52.21	52.21	50.31	-0.32%	3
Aug 30, 2024	52.38	52.38	52.38	52.38	50.47	0.89%	3
Aug 29, 2024	51.92	51.92	51.92	51.92	50.03	-0.58%	4
Aug 28, 2024	52.22	52.22	52.22	52.22	50.32	-0.18%	4
Aug 27, 2024	52.31	52.31	52.31	52.31	50.41	0.11%	10
Aug 26, 2024	52.26	52.26	52.26	52.26	50.36	-0.01%	43
Aug 23, 2024	52.26	52.26	52.26	52.26	50.36	1.72%	3
Aug 22, 2024	51.38	51.38	51.38	51.38	49.51	-0.02%	3
Aug 21, 2024	51.39	51.39	51.39	51.39	49.52	0.45%	2