Bloom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	30.90	30.90	30.00	30.82	30.82	-0.23%	124
Oct 6, 2026	30.99	30.99	30.89	30.89	30.89	3.17%	6
Oct 5, 2026	30.00	30.00	29.94	29.94	29.94	3.21%	85
Sep 30, 2026	30.84	30.84	29.01	29.01	29.01	-3.27%	181
Sep 29, 2026	28.55	29.99	28.00	29.99	29.99	3.41%	782
Sep 28, 2026	30.00	30.00	29.00	29.00	29.00	-3.33%	301
Sep 23, 2026	30.00	30.00	30.00	30.00	30.00	-1.70%	1
Sep 22, 2026	30.51	30.52	30.50	30.52	30.52	-3.11%	38
Sep 15, 2026	34.30	34.30	31.50	31.50	31.50	-2.57%	108
Sep 11, 2026	31.49	32.87	31.49	32.33	32.33	6.00%	1,330
Sep 8, 2026	30.50	30.50	30.50	30.50	30.50	3.39%	25
Sep 7, 2026	29.50	29.50	29.50	29.50	29.50	-3.28%	5
Sep 2, 2026	30.00	31.00	28.05	30.50	30.50	5.17%	149
Sep 1, 2026	27.85	29.00	27.85	29.00	29.00	4.17%	116
Aug 31, 2026	29.50	29.50	27.59	27.84	27.84	-2.86%	6
Aug 27, 2026	28.66	28.66	28.66	28.66	28.66	-	539
Aug 26, 2026	28.63	29.00	28.63	28.66	28.66	-2.85%	140
Aug 24, 2026	29.05	29.50	29.02	29.50	29.50	-1.67%	281
Aug 21, 2026	30.00	30.00	30.00	30.00	30.00	-	5
Aug 20, 2026	30.00	30.00	29.72	30.00	30.00	3.45%	49
Aug 19, 2026	29.50	30.00	28.90	29.00	29.00	-1.29%	5,015
Aug 18, 2026	30.00	31.00	29.04	29.38	29.38	-5.23%	2,750
Aug 17, 2026	31.00	31.00	31.00	31.00	31.00	2.99%	100
Aug 14, 2026	30.60	32.50	30.10	30.10	30.10	-4.44%	1,499
Aug 13, 2026	32.00	32.00	31.50	31.50	31.50	-1.56%	333
Aug 12, 2026	32.96	32.96	32.00	32.00	32.00	-	10,282
Aug 11, 2026	32.00	32.01	32.00	32.00	32.00	-	5,570
Aug 10, 2026	32.00	32.00	32.00	32.00	32.00	-	509
Aug 6, 2026	33.00	33.00	31.60	32.00	32.00	-0.78%	6,595
Aug 5, 2026	32.53	33.00	31.50	32.25	32.25	-1.35%	2,980
Aug 4, 2026	32.85	32.85	31.31	32.69	32.69	-0.76%	478
Aug 3, 2026	33.00	33.00	31.73	32.94	32.94	-1.38%	1,299
Jul 31, 2026	35.34	35.34	33.40	33.40	33.40	-2.05%	276
Jul 30, 2026	33.00	34.10	33.00	34.10	34.10	2.13%	77
Jul 29, 2026	33.40	33.40	33.39	33.39	33.39	2.11%	4
Jul 27, 2026	33.35	33.35	32.70	32.70	32.70	-1.95%	110
Jul 24, 2026	33.90	33.90	32.26	33.35	33.35	-1.77%	5,496
Jul 22, 2026	33.73	33.95	32.20	33.95	33.95	1.65%	58
Jul 20, 2026	31.55	34.40	31.55	33.40	33.40	1.21%	3,841
Jul 17, 2026	32.05	33.00	32.00	33.00	33.00	-	1,407
Jul 16, 2026	32.13	33.70	32.13	33.00	33.00	-2.31%	439
Jul 15, 2026	33.00	33.80	33.00	33.78	33.78	1.69%	41
Jul 14, 2026	31.45	33.45	31.45	33.22	33.22	0.51%	60
Jul 13, 2026	34.47	34.47	33.05	33.05	33.05	-0.12%	478
Jul 10, 2026	33.32	35.47	32.71	33.09	33.09	-3.22%	5,818
Jul 9, 2026	35.50	35.50	32.70	34.19	34.19	-0.67%	669
Jul 8, 2026	35.82	35.82	33.11	34.42	34.42	-1.23%	219
Jul 7, 2026	34.87	34.87	34.85	34.85	34.85	2.08%	2
Jul 6, 2026	35.68	36.50	34.10	34.14	34.14	-4.88%	6,732
Jul 3, 2026	36.68	36.68	35.71	35.89	35.89	1.79%	243