BLS Pharmaceuticals Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	1.07	1.20	1.06	1.14	1.14	7.55%	1,289,037
Aug 31, 2026	0.94	1.08	0.93	1.06	1.06	15.22%	1,360,284
Aug 28, 2026	0.92	0.95	0.92	0.92	0.92	1.66%	223,040
Aug 27, 2026	0.93	0.93	0.90	0.91	0.91	-2.69%	244,613
Aug 26, 2026	0.92	0.93	0.92	0.93	0.93	1.09%	83,677
Aug 25, 2026	0.93	0.93	0.92	0.92	0.92	-1.08%	192,576
Aug 24, 2026	0.94	0.96	0.93	0.93	0.93	-1.59%	120,605
Aug 21, 2026	0.93	0.95	0.92	0.95	0.95	1.61%	65,459
Aug 20, 2026	0.92	0.95	0.90	0.93	0.93	-1.06%	303,214
Aug 19, 2026	0.94	0.94	0.91	0.94	0.94	1.08%	57,579
Aug 18, 2026	0.93	0.94	0.91	0.93	0.93	-0.53%	130,266
Aug 17, 2026	0.93	0.94	0.93	0.94	0.94	-0.53%	255,039
Aug 14, 2026	0.94	0.95	0.93	0.94	0.94	-0.53%	157,001
Aug 13, 2026	0.92	0.95	0.92	0.95	0.95	1.61%	187,252
Aug 12, 2026	0.90	0.93	0.90	0.93	0.93	3.33%	143,092
Aug 11, 2026	0.92	0.92	0.87	0.90	0.90	-2.17%	206,061
Aug 10, 2026	0.92	0.92	0.89	0.92	0.92	1.10%	213,850
Aug 7, 2026	0.86	0.94	0.86	0.91	0.91	3.41%	265,229
Aug 6, 2026	0.86	0.88	0.85	0.88	0.88	2.33%	127,885
Aug 5, 2026	0.87	0.88	0.85	0.86	0.86	1.18%	92,608
Aug 4, 2026	0.84	0.88	0.83	0.85	0.85	2.41%	83,417
Aug 3, 2026	0.83	0.85	0.83	0.83	0.83	2.47%	91,025
Jul 31, 2026	0.82	0.88	0.81	0.81	0.81	1.25%	80,750
Jul 30, 2026	0.80	0.83	0.79	0.80	0.80	2.56%	93,536
Jul 29, 2026	0.81	0.83	0.78	0.78	0.78	-3.70%	302,753
Jul 28, 2026	0.81	0.82	0.79	0.81	0.81	-0.61%	263,440
Jul 27, 2026	0.86	0.90	0.81	0.82	0.82	-2.98%	250,753
Jul 24, 2026	0.85	0.87	0.83	0.84	0.84	-0.59%	98,518
Jul 23, 2026	0.90	0.90	0.83	0.85	0.85	-1.17%	84,378
Jul 22, 2026	0.86	0.90	0.86	0.86	0.86	1.79%	151,936
Jul 21, 2026	0.90	0.90	0.83	0.84	0.84	-5.62%	77,191
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