Bluebik Group PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.50	18.10	17.40	18.00	18.00	4.65%	2,601,573
May 29, 2026	18.00	18.10	17.10	17.20	17.20	-3.37%	2,425,696
May 28, 2026	17.60	18.00	17.40	17.80	17.80	1.14%	2,602,601
May 27, 2026	16.90	18.50	16.70	17.60	17.60	5.39%	7,603,760
May 26, 2026	17.10	17.20	16.60	16.70	16.70	-2.34%	1,299,997
May 25, 2026	16.70	17.30	16.70	17.10	17.10	3.64%	1,575,375
May 22, 2026	16.30	16.70	16.30	16.50	16.50	1.85%	1,256,318
May 21, 2026	16.30	16.60	16.20	16.20	16.20	-	1,848,836
May 20, 2026	16.00	16.30	15.90	16.20	16.20	0.62%	1,015,204
May 19, 2026	16.10	16.20	15.80	16.10	16.10	0.63%	1,457,782
May 18, 2026	16.80	16.90	15.70	16.00	16.00	-5.33%	3,913,033
May 15, 2026	17.20	17.20	16.70	16.90	16.90	-1.74%	1,944,725
May 14, 2026	17.40	17.40	16.90	17.20	17.20	-1.15%	1,984,534
May 13, 2026	17.10	17.70	17.00	17.40	17.40	0.58%	1,564,462
May 12, 2026	18.10	18.20	17.30	17.30	17.30	-4.42%	2,015,668
May 11, 2026	18.20	18.20	18.00	18.10	18.10	-0.55%	1,009,260
May 8, 2026	18.80	18.80	18.00	18.20	18.20	-2.67%	1,764,607
May 7, 2026	19.20	19.30	18.60	18.70	18.70	-2.09%	1,554,214
May 6, 2026	18.40	19.20	18.20	19.10	19.10	4.95%	2,816,731
May 5, 2026	18.50	18.70	18.10	18.20	18.20	-1.62%	568,122
Apr 30, 2026	18.30	18.70	18.00	18.50	18.50	1.65%	1,135,752
Apr 29, 2026	18.00	18.40	17.90	18.20	18.20	1.56%	468,518
Apr 28, 2026	18.90	18.90	18.30	18.40	17.92	-1.08%	648,796
Apr 27, 2026	18.50	18.70	18.30	18.60	18.11	1.09%	606,736
Apr 24, 2026	18.40	18.60	18.10	18.40	17.92	-0.54%	550,689
Apr 23, 2026	19.00	19.00	18.50	18.50	18.02	-3.14%	645,389
Apr 22, 2026	19.10	19.30	19.10	19.10	18.60	-0.52%	374,984
Apr 21, 2026	19.20	19.20	19.00	19.20	18.70	0.52%	590,686
Apr 20, 2026	19.60	19.60	19.10	19.10	18.60	-2.05%	622,060
Apr 17, 2026	19.30	19.50	18.90	19.50	18.99	0.52%	1,162,764
Apr 16, 2026	19.30	19.60	19.20	19.40	18.89	1.57%	907,162
Apr 10, 2026	19.30	19.30	19.10	19.10	18.60	-	322,279
Apr 9, 2026	19.80	20.10	18.90	19.10	18.60	-4.02%	2,258,852
Apr 8, 2026	19.40	19.90	19.30	19.90	19.38	4.74%	1,804,724
Apr 7, 2026	19.10	19.10	18.70	19.00	18.50	-0.52%	536,971
Apr 3, 2026	19.70	19.70	19.10	19.10	18.60	-2.05%	971,155
Apr 2, 2026	19.60	19.70	19.40	19.50	18.99	-1.52%	1,263,289
Apr 1, 2026	19.20	19.80	19.00	19.80	19.28	5.32%	3,624,569
Mar 31, 2026	18.70	19.10	18.30	18.80	18.31	1.08%	1,689,413
Mar 30, 2026	18.40	18.60	17.90	18.60	18.11	1.09%	876,649
Mar 27, 2026	18.40	18.60	18.30	18.40	17.92	0.55%	675,196
Mar 26, 2026	19.00	19.00	18.20	18.30	17.82	-5.18%	1,440,505
Mar 25, 2026	18.40	19.30	18.40	19.30	18.80	7.22%	1,996,391
Mar 24, 2026	18.20	18.50	17.80	18.00	17.53	0.56%	948,368
Mar 23, 2026	18.40	18.40	17.80	17.90	17.43	-4.28%	1,266,705
Mar 20, 2026	18.80	19.00	18.60	18.70	18.21	1.63%	752,093
Mar 19, 2026	19.30	19.30	18.40	18.40	17.92	-5.15%	1,226,237
Mar 18, 2026	19.80	20.00	19.30	19.40	18.89	-2.02%	1,534,728
Mar 17, 2026	19.60	19.90	19.50	19.80	19.28	3.66%	1,731,663
Mar 16, 2026	20.30	20.30	19.10	19.10	18.60	-4.50%	2,413,874