BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	32.52	32.61	32.52	32.59	32.59	-0.03%	26,171
Sep 3, 2026	32.50	32.61	32.41	32.60	32.60	0.79%	70,143
Sep 2, 2026	32.14	32.39	32.14	32.35	32.35	0.90%	45,543
Sep 1, 2026	32.17	32.28	32.03	32.06	32.06	-1.05%	59,935
Aug 31, 2026	32.45	32.45	32.30	32.40	32.40	-0.42%	87,284
Aug 28, 2026	32.79	32.81	32.52	32.53	32.53	-0.69%	29,804
Aug 27, 2026	32.71	32.80	32.65	32.76	32.76	0.42%	24,437
Aug 26, 2026	32.59	32.67	32.56	32.62	32.62	-0.05%	39,352
Aug 25, 2026	32.65	32.65	32.55	32.64	32.64	0.38%	43,737
Aug 24, 2026	32.56	32.59	32.51	32.52	32.52	-0.51%	67,694
Aug 21, 2026	32.64	32.70	32.57	32.68	32.68	0.64%	32,325
Aug 20, 2026	32.56	32.63	32.47	32.48	32.47	-0.93%	23,881
Aug 19, 2026	32.73	32.96	32.73	32.78	32.78	0.28%	77,309
Aug 18, 2026	32.84	32.84	32.69	32.69	32.69	-0.91%	16,328
Aug 17, 2026	33.09	33.09	32.98	32.99	32.99	-0.44%	35,312
Aug 14, 2026	33.15	33.15	33.08	33.13	33.13	0.13%	59,057
Aug 13, 2026	32.86	33.18	32.86	33.09	33.09	0.54%	49,580
Aug 12, 2026	32.91	32.96	32.83	32.91	32.91	0.37%	37,322
Aug 11, 2026	32.88	32.92	32.79	32.79	32.79	0.08%	60,554
Aug 10, 2026	32.84	32.88	32.76	32.76	32.76	-0.35%	35,525
Aug 7, 2026	32.80	32.90	32.77	32.88	32.88	0.78%	28,340
Aug 6, 2026	32.82	32.82	32.62	32.62	32.62	-0.41%	11,913
Aug 5, 2026	32.96	33.03	32.76	32.76	32.76	-0.40%	63,620
Aug 4, 2026	32.32	32.94	32.32	32.89	32.89	1.77%	21,149
Aug 3, 2026	32.16	32.34	32.16	32.32	32.32	1.48%	10,961
Jul 31, 2026	31.73	31.88	31.61	31.85	31.85	0.16%	42,458
Jul 30, 2026	31.64	31.80	31.50	31.80	31.80	1.37%	17,940
Jul 29, 2026	31.76	31.88	31.37	31.37	31.37	-1.50%	41,267
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