BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	31.84	31.84	31.75	31.85	-	-	1,003
Jul 28, 2026	31.64	31.88	31.63	31.85	31.85	0.27%	25,946
Jul 27, 2026	31.99	31.99	31.62	31.76	31.76	0.41%	45,513
Jul 24, 2026	31.63	31.86	31.60	31.63	31.63	0.03%	20,321
Jul 23, 2026	31.75	31.76	31.50	31.62	31.62	-1.04%	44,487
Jul 22, 2026	32.02	32.07	31.92	31.95	31.95	-0.37%	22,572
Jul 21, 2026	31.80	32.07	31.80	32.07	32.07	1.05%	30,122
Jul 20, 2026	31.95	31.95	31.72	31.73	31.73	-0.47%	67,946
Jul 17, 2026	31.88	32.03	31.79	31.88	31.88	-0.63%	39,364
Jul 16, 2026	32.14	32.25	32.02	32.09	32.09	-0.15%	28,191
Jul 15, 2026	32.18	32.19	31.99	32.13	32.13	0.35%	37,739
Jul 14, 2026	32.09	32.10	31.97	32.02	32.02	0.44%	15,638
Jul 13, 2026	32.03	32.04	31.86	31.88	31.88	-0.75%	20,257
Jul 10, 2026	31.98	32.16	31.97	32.12	32.12	-	30,662
Jul 9, 2026	31.75	32.16	31.75	32.12	32.12	1.04%	55,998
Jul 8, 2026	31.79	31.80	31.56	31.79	31.79	-0.67%	73,758
Jul 7, 2026	32.07	32.09	31.95	32.00	32.00	-0.60%	31,164
Jul 6, 2026	32.15	32.24	32.10	32.20	32.20	0.63%	9,214
Jul 2, 2026	32.08	32.08	31.82	32.00	32.00	-0.34%	17,932
Jul 1, 2026	32.06	32.33	32.06	32.11	32.11	-0.26%	54,161
Jun 30, 2026	32.05	32.24	32.05	32.19	32.19	0.53%	147,230
Jun 29, 2026	31.93	32.02	31.66	32.02	32.02	0.68%	66,040
Jun 26, 2026	31.65	31.92	31.58	31.80	31.80	0.22%	79,717
Jun 25, 2026	31.85	31.99	31.71	31.81	31.73	0.41%	55,744
Jun 24, 2026	31.64	31.96	31.61	31.68	31.60	0.06%	49,132
Jun 23, 2026	31.67	31.82	31.59	31.66	31.58	-0.95%	30,068
Jun 22, 2026	32.06	32.06	31.89	31.97	31.89	0.08%	45,518
Jun 18, 2026	31.77	31.94	31.72	31.94	31.86	1.46%	32,826
Jun 17, 2026	31.99	32.01	31.48	31.48	31.40	-1.07%	46,869
Jun 16, 2026	32.15	32.15	31.82	31.82	31.74	-0.62%	25,587
Jun 15, 2026	32.15	32.17	32.02	32.02	31.94	0.98%	16,716
Jun 12, 2026	31.43	31.85	31.43	31.71	31.63	0.76%	61,679
Jun 11, 2026	31.14	31.47	30.90	31.47	31.39	2.06%	307,533
Jun 10, 2026	31.03	31.36	30.83	30.84	30.76	-1.08%	33,048
Jun 9, 2026	31.47	31.56	30.66	31.17	31.09	0.10%	64,903
Jun 8, 2026	31.30	31.34	31.10	31.14	31.06	0.41%	27,425
Jun 5, 2026	31.45	31.53	30.89	31.01	30.93	-2.70%	49,810
Jun 4, 2026	31.60	31.93	31.59	31.87	31.79	0.83%	43,320
Jun 3, 2026	31.69	31.73	31.57	31.61	31.53	-0.82%	129,224
Jun 2, 2026	31.81	31.90	31.81	31.87	31.79	0.44%	55,398
Jun 1, 2026	31.66	31.81	31.54	31.73	31.65	-0.03%	34,153
May 29, 2026	31.79	31.81	31.65	31.74	31.66	-0.12%	122,569
May 28, 2026	31.51	31.82	31.51	31.78	31.70	0.50%	22,197
May 27, 2026	31.64	31.70	31.57	31.62	31.54	0.04%	37,847
May 26, 2026	31.58	31.66	31.51	31.61	31.53	1.05%	28,349
May 22, 2026	31.29	31.38	31.21	31.28	31.20	0.65%	29,161
May 21, 2026	30.94	31.11	30.83	31.08	31.00	0.41%	41,352
May 20, 2026	30.59	30.96	30.57	30.95	30.87	1.80%	276,971
May 19, 2026	30.39	30.56	30.30	30.40	30.33	-0.94%	359,686
May 18, 2026	30.71	30.78	30.50	30.69	30.61	-0.16%	28,515