Bloom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	32.13	33.00	31.50	31.50	31.50	-	97
Apr 16, 2026	32.00	32.00	31.50	31.50	31.50	1.94%	9
Apr 15, 2026	31.05	31.05	30.90	30.90	30.90	-	5
Apr 13, 2026	30.10	30.90	30.10	30.90	30.90	-2.22%	502
Apr 10, 2026	31.60	31.60	31.60	31.60	31.60	4.98%	1,301
Apr 9, 2026	30.10	30.10	30.10	30.10	30.10	-4.93%	14
Apr 8, 2026	31.66	31.66	31.66	31.66	31.66	4.97%	551
Apr 6, 2026	30.16	30.16	30.16	30.16	30.16	-2.01%	5
Mar 27, 2026	30.78	30.78	30.78	30.78	30.78	1.02%	8
Mar 25, 2026	29.13	30.89	29.00	30.47	30.47	4.60%	2,644
Mar 24, 2026	30.20	30.20	29.11	29.13	29.13	-3.54%	936
Mar 23, 2026	30.20	30.20	30.20	30.20	30.20	0.50%	500
Mar 20, 2026	31.31	31.99	30.05	30.05	30.05	-3.06%	141
Mar 17, 2026	29.10	31.00	29.02	31.00	31.00	6.53%	604
Mar 16, 2026	29.00	29.10	29.00	29.10	29.10	-4.59%	16
Mar 13, 2026	30.50	30.50	30.50	30.50	30.50	-	1
Mar 11, 2026	29.00	31.00	29.00	30.50	30.50	1.60%	135
Mar 10, 2026	30.01	31.00	28.63	30.02	30.02	0.03%	378
Mar 9, 2026	31.30	31.30	30.01	30.01	30.01	-3.66%	301
Mar 6, 2026	31.00	31.15	31.00	31.15	31.15	-4.15%	103
Mar 5, 2026	31.50	32.50	31.50	32.50	32.50	6.56%	101
Mar 4, 2026	30.50	31.00	30.50	30.50	30.50	-6.15%	583
Mar 2, 2026	32.50	34.00	32.50	32.50	32.50	-4.41%	1,516
Feb 27, 2026	33.98	34.14	32.80	34.00	34.00	0.06%	802
Feb 26, 2026	35.50	35.50	32.38	33.98	33.98	-1.51%	213
Feb 25, 2026	36.30	36.30	34.25	34.50	34.50	-2.27%	136
Feb 24, 2026	36.00	36.00	34.99	35.30	35.30	0.86%	63
Feb 23, 2026	34.17	35.00	30.61	35.00	35.00	2.94%	614
Feb 19, 2026	34.17	34.17	33.99	34.00	34.00	-	303
Feb 18, 2026	33.00	34.00	32.01	34.00	34.00	6.22%	157
Feb 16, 2026	35.70	35.70	31.51	32.01	32.01	-8.54%	230
Feb 13, 2026	34.17	35.00	34.00	35.00	35.00	2.94%	42
Feb 12, 2026	34.00	34.00	34.00	34.00	34.00	3.03%	100
Feb 11, 2026	33.00	33.00	33.00	33.00	33.00	-5.96%	10
Feb 10, 2026	35.26	35.26	35.09	35.09	35.09	-	45
Feb 9, 2026	35.62	35.62	35.09	35.09	35.09	0.49%	42
Feb 6, 2026	34.92	37.50	34.92	34.92	34.92	0.49%	14
Feb 5, 2026	34.75	34.75	34.75	34.75	34.75	2.57%	20
Feb 4, 2026	32.36	34.75	32.36	33.88	33.88	5.22%	106
Feb 3, 2026	32.00	32.21	32.00	32.20	32.20	-2.45%	240
Feb 2, 2026	33.33	33.33	33.01	33.01	33.01	-0.48%	38
Feb 1, 2026	33.17	33.17	33.17	33.17	33.17	-0.48%	15
Jan 30, 2026	33.65	33.65	32.25	33.33	33.33	-0.48%	28
Jan 29, 2026	33.65	33.65	33.49	33.49	33.49	-	3
Jan 28, 2026	33.49	33.49	33.49	33.49	33.49	0.48%	69
Jan 27, 2026	32.00	33.33	32.00	33.33	33.33	7.14%	107
Jan 23, 2026	32.01	33.00	31.05	31.11	31.11	-4.31%	1,711
Jan 22, 2026	33.90	35.00	32.51	32.51	32.51	-4.38%	75
Jan 21, 2026	34.17	34.17	33.01	34.00	34.00	-	1,198
Jan 20, 2026	35.17	35.17	33.50	34.00	34.00	-2.86%	109