BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	31.33	31.59	31.08	31.17	31.17	-1.20%	29,143
Oct 15, 2026	31.22	31.55	31.20	31.55	31.55	0.93%	26,729
Oct 14, 2026	31.49	31.49	31.14	31.26	31.26	-1.29%	72,503
Oct 13, 2026	31.64	31.71	31.62	31.67	31.67	-0.09%	56,840
Oct 12, 2026	31.79	31.79	31.70	31.70	31.70	-0.22%	57,396
Oct 9, 2026	31.67	31.80	31.67	31.77	31.77	0.54%	23,487
Oct 8, 2026	31.54	31.63	31.49	31.60	31.60	-0.22%	23,002
Oct 7, 2026	31.66	31.69	31.56	31.67	31.67	-0.66%	38,136
Oct 6, 2026	31.98	32.05	31.87	31.88	31.88	0.03%	86,100
Oct 5, 2026	31.73	31.97	31.73	31.87	31.87	0.57%	28,658
Oct 2, 2026	31.79	31.79	31.64	31.69	31.69	0.80%	37,329
Oct 1, 2026	31.19	31.52	31.19	31.44	31.44	0.15%	47,479
Sep 30, 2026	31.56	31.62	31.39	31.39	31.39	-0.21%	66,909
Sep 29, 2026	31.52	31.56	31.35	31.46	31.46	-0.26%	67,904
Sep 28, 2026	31.61	31.63	31.47	31.54	31.54	-0.73%	68,698
Sep 25, 2026	31.78	31.95	31.78	31.86	31.77	0.35%	71,585
Sep 24, 2026	31.70	31.79	31.57	31.75	31.66	-0.16%	56,293
Sep 23, 2026	31.95	31.98	31.80	31.80	31.71	-1.24%	76,785
Sep 22, 2026	32.24	32.27	32.12	32.20	32.11	0.25%	49,891
Sep 21, 2026	32.01	32.20	31.96	32.12	32.03	1.01%	41,880
Sep 18, 2026	31.71	31.82	31.71	31.80	31.71	-0.28%	93,378
Sep 17, 2026	31.84	31.98	31.84	31.89	31.80	0.85%	26,872
Sep 16, 2026	31.92	31.92	31.40	31.62	31.53	-0.42%	66,025
Sep 15, 2026	31.86	31.86	31.73	31.76	31.67	-0.62%	30,313
Sep 14, 2026	31.89	32.09	31.86	31.95	31.86	-0.43%	76,766
Sep 11, 2026	32.12	32.16	32.05	32.09	32.00	0.70%	24,094
Sep 10, 2026	31.92	32.01	31.82	31.87	31.78	-0.75%	65,263
Sep 9, 2026	32.30	32.30	32.10	32.11	32.02	-0.84%	63,372
Sep 8, 2026	32.47	32.50	32.38	32.38	32.29	-0.64%	203,238
Sep 4, 2026	32.52	32.61	32.52	32.59	32.50	-0.03%	26,172
Sep 3, 2026	32.50	32.61	32.41	32.60	32.51	0.79%	70,143
Sep 2, 2026	32.14	32.39	32.14	32.35	32.26	0.90%	45,543
Sep 1, 2026	32.17	32.28	32.03	32.06	31.97	-1.05%	59,935
Aug 31, 2026	32.45	32.45	32.30	32.40	32.31	-0.42%	87,284
Aug 28, 2026	32.79	32.81	32.52	32.53	32.44	-0.69%	29,805
Aug 27, 2026	32.71	32.80	32.65	32.76	32.67	0.42%	24,437
Aug 26, 2026	32.59	32.67	32.56	32.62	32.53	-0.05%	39,352
Aug 25, 2026	32.65	32.65	32.55	32.64	32.55	0.38%	43,737
Aug 24, 2026	32.56	32.59	32.51	32.52	32.43	-0.51%	67,694
Aug 21, 2026	32.64	32.70	32.57	32.68	32.59	0.64%	32,326
Aug 20, 2026	32.56	32.63	32.47	32.48	32.39	-0.93%	23,881
Aug 19, 2026	32.73	32.96	32.73	32.78	32.69	0.28%	77,309
Aug 18, 2026	32.84	32.84	32.69	32.69	32.60	-0.91%	16,328
Aug 17, 2026	33.09	33.09	32.98	32.99	32.90	-0.44%	35,318
Aug 14, 2026	33.15	33.15	33.08	33.13	33.04	0.13%	59,057
Aug 13, 2026	32.86	33.18	32.86	33.09	33.00	0.54%	49,580
Aug 12, 2026	32.91	32.96	32.83	32.91	32.82	0.37%	37,322
Aug 11, 2026	32.88	32.92	32.79	32.79	32.70	0.08%	60,554
Aug 10, 2026	32.84	32.88	32.76	32.76	32.67	-0.35%	35,526
Aug 7, 2026	32.80	32.90	32.77	32.88	32.79	0.78%	28,340