BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	31.07	31.11	30.80	30.84	30.84	-1.00%	44,732
May 6, 2026	30.97	31.15	30.92	31.15	31.15	1.48%	24,165
May 5, 2026	30.56	30.74	30.56	30.70	30.70	1.18%	15,858
May 4, 2026	30.34	30.54	30.27	30.34	30.34	-0.59%	20,573
May 1, 2026	30.55	30.61	30.49	30.52	30.52	0.25%	31,557
Apr 30, 2026	30.01	30.44	30.01	30.44	30.44	1.53%	22,265
Apr 29, 2026	30.05	30.06	29.84	29.98	29.98	-0.35%	29,253
Apr 28, 2026	30.20	30.20	30.01	30.09	30.09	-0.71%	18,479
Apr 27, 2026	30.34	30.34	30.25	30.30	30.30	0.17%	15,870
Apr 24, 2026	30.05	30.30	30.05	30.25	30.25	0.57%	24,412
Apr 23, 2026	30.12	30.26	29.94	30.08	30.08	-0.31%	43,250
Apr 22, 2026	30.19	30.20	30.12	30.17	30.17	0.58%	173,234
Apr 21, 2026	30.38	30.38	29.98	30.00	30.00	-0.76%	13,511
Apr 20, 2026	30.18	30.24	30.12	30.23	30.23	0.27%	48,743
Apr 17, 2026	30.08	30.30	30.08	30.15	30.15	1.55%	44,957
Apr 16, 2026	29.67	29.70	29.55	29.69	29.69	0.27%	29,606
Apr 15, 2026	29.44	29.61	29.44	29.61	29.61	0.44%	40,388
Apr 14, 2026	29.32	29.49	29.29	29.48	29.48	1.10%	24,618
Apr 13, 2026	28.81	29.16	28.81	29.16	29.16	1.18%	38,169
Apr 10, 2026	28.88	28.91	28.76	28.82	28.82	-0.17%	371,390
Apr 9, 2026	28.68	28.93	28.63	28.87	28.87	0.56%	259,966
Apr 8, 2026	28.75	28.79	28.57	28.71	28.71	2.72%	486,897
Apr 7, 2026	27.77	27.95	27.68	27.95	27.95	-	19,945
Apr 6, 2026	27.84	27.95	27.81	27.95	27.95	0.47%	27,941
Apr 2, 2026	27.29	27.82	27.29	27.82	27.82	0.29%	55,904
Apr 1, 2026	27.70	27.92	27.70	27.74	27.74	0.80%	39,790
Mar 31, 2026	27.22	27.53	27.09	27.52	27.52	2.91%	37,811
Mar 30, 2026	27.14	27.14	26.65	26.74	26.74	-0.82%	31,088
Mar 27, 2026	27.24	27.26	26.89	26.96	26.96	-1.77%	34,599
Mar 26, 2026	27.84	27.86	27.43	27.45	27.38	-1.59%	31,099
Mar 25, 2026	27.87	27.95	27.82	27.89	27.83	0.80%	14,934
Mar 24, 2026	27.39	27.76	27.39	27.67	27.61	0.11%	31,162
Mar 23, 2026	27.56	27.91	27.56	27.64	27.58	1.66%	27,629
Mar 20, 2026	27.58	27.58	27.05	27.19	27.13	-1.84%	39,333
Mar 19, 2026	27.45	27.77	27.41	27.70	27.64	0.14%	78,270
Mar 18, 2026	28.07	28.07	27.66	27.66	27.60	-1.39%	35,129
Mar 17, 2026	28.15	28.20	28.01	28.05	27.99	0.47%	57,347
Mar 16, 2026	28.02	28.07	27.90	27.92	27.86	0.90%	30,257
Mar 13, 2026	28.00	28.00	27.61	27.67	27.61	-0.43%	8,592
Mar 12, 2026	27.96	27.97	27.79	27.79	27.73	-1.73%	21,025
Mar 11, 2026	28.23	28.34	28.11	28.28	28.22	-0.03%	25,594
Mar 10, 2026	28.33	28.64	28.29	28.29	28.23	-0.32%	21,570
Mar 9, 2026	27.70	28.39	27.61	28.38	28.32	0.75%	29,898
Mar 6, 2026	28.12	28.31	28.08	28.17	28.11	-1.68%	44,309
Mar 5, 2026	28.73	28.84	28.43	28.65	28.59	-1.21%	46,019
Mar 4, 2026	28.81	29.05	28.75	29.00	28.94	0.83%	34,120
Mar 3, 2026	28.53	28.87	28.23	28.76	28.70	-1.27%	57,816
Mar 2, 2026	28.84	29.19	28.82	29.13	29.06	0.38%	31,780
Feb 27, 2026	28.96	29.02	28.87	29.02	28.96	-1.02%	23,855
Feb 26, 2026	29.37	29.37	29.02	29.32	29.25	0.03%	10,822