BLS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	0.90	0.90	0.83	0.84	-	-5.62%	76,817
Jul 20, 2026	0.87	0.90	0.86	0.89	0.89	2.89%	69,727
Jul 17, 2026	0.93	0.95	0.86	0.87	0.87	-6.99%	101,879
Jul 16, 2026	0.94	0.96	0.92	0.93	0.93	-1.59%	118,947
Jul 15, 2026	0.95	0.97	0.92	0.95	0.95	-2.58%	129,177
Jul 14, 2026	0.96	0.97	0.93	0.97	0.97	-	392,814
Jul 13, 2026	0.90	0.97	0.88	0.97	0.97	7.78%	374,143
Jul 10, 2026	0.85	0.93	0.82	0.90	0.90	11.11%	561,579
Jul 9, 2026	0.80	0.89	0.76	0.81	0.81	-	672,668
Jul 8, 2026	0.93	0.93	0.81	0.81	0.81	-12.90%	432,841
Jul 7, 2026	0.96	0.97	0.91	0.93	0.93	-	78,843
Jul 6, 2026	0.96	0.96	0.91	0.93	0.93	-1.06%	343,953
Jul 3, 2026	0.93	0.97	0.90	0.94	0.94	1.08%	70,496
Jul 1, 2026	0.93	0.93	0.93	0.93	0.93	-	-
Jun 30, 2026	0.93	0.93	0.93	0.93	0.93	-1.06%	-
Jun 29, 2026	0.94	0.94	0.94	0.94	0.94	-1.05%	-
Jun 26, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Jun 25, 2026	0.95	0.95	0.95	0.95	0.95	-2.06%	-
Jun 24, 2026	0.97	0.97	0.97	0.97	0.97	-3.00%	-
Jun 23, 2026	0.98	1.05	0.95	1.00	1.00	3.09%	318,614
Jun 22, 2026	1.05	1.10	0.97	0.97	0.97	-7.62%	463,001
Jun 19, 2026	0.96	1.10	0.96	1.05	1.05	9.38%	407,521
Jun 18, 2026	1.00	1.05	0.96	0.96	0.96	-4.00%	245,419
Jun 17, 2026	0.93	1.02	0.93	1.00	1.00	7.53%	587,764
Jun 16, 2026	0.93	1.05	0.92	0.93	0.93	-1.06%	1,038,199
Jun 15, 2026	0.89	0.95	0.88	0.94	0.94	9.30%	411,353
Jun 12, 2026	0.86	0.89	0.85	0.86	0.86	-	252,327
Jun 11, 2026	0.86	0.86	0.82	0.86	0.86	-	265,537
Jun 10, 2026	0.91	0.91	0.82	0.86	0.86	-6.52%	528,229
Jun 9, 2026	0.87	0.95	0.84	0.92	0.92	6.98%	719,790
Jun 5, 2026	0.88	0.89	0.85	0.86	0.86	-1.15%	621,394
Jun 4, 2026	0.78	0.89	0.78	0.87	0.87	11.54%	403,192
Jun 3, 2026	0.76	0.80	0.75	0.78	0.78	4.00%	293,395
Jun 2, 2026	0.81	0.81	0.74	0.75	0.75	-7.41%	385,078
Jun 1, 2026	0.79	0.82	0.79	0.81	0.81	1.25%	210,426
May 29, 2026	0.78	0.80	0.77	0.80	0.80	2.56%	125,142
May 28, 2026	0.77	0.78	0.76	0.78	0.78	1.30%	159,820
May 27, 2026	0.83	0.83	0.75	0.77	0.77	-3.75%	328,564
May 26, 2026	0.73	0.80	0.69	0.80	0.80	15.94%	1,008,386
May 25, 2026	0.69	0.69	0.66	0.69	0.69	1.47%	342,840
May 22, 2026	0.73	0.73	0.67	0.68	0.68	-8.11%	418,689
May 21, 2026	0.79	0.79	0.74	0.74	0.74	-2.63%	134,396
May 20, 2026	0.75	0.76	0.75	0.76	0.76	4.11%	170,171
May 19, 2026	0.75	0.79	0.73	0.73	0.73	-2.67%	268,859
May 18, 2026	0.81	0.82	0.75	0.75	0.75	-9.64%	582,290
May 15, 2026	0.84	0.87	0.81	0.83	0.83	-1.19%	529,777
May 14, 2026	0.83	0.92	0.82	0.84	0.84	1.20%	1,068,868
May 13, 2026	0.87	0.88	0.82	0.83	0.83	-6.74%	526,267
May 12, 2026	0.81	0.89	0.79	0.89	0.89	23.61%	2,464,082
May 11, 2026	0.74	0.76	0.71	0.72	0.72	2.86%	361,894