Bloom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	33.61	33.61	32.00	33.26	33.26	3.91%	208
Jun 18, 2026	34.44	34.44	32.00	32.01	32.01	-2.41%	3,985
Jun 17, 2026	35.00	35.00	32.80	32.80	32.80	-4.54%	7
Jun 15, 2026	34.78	35.79	32.80	34.36	34.36	0.76%	270
Jun 12, 2026	32.33	34.80	31.70	34.10	34.10	2.83%	1,309
Jun 11, 2026	31.00	33.80	30.60	33.16	33.16	2.98%	241
Jun 10, 2026	32.47	32.47	32.15	32.20	32.20	-0.34%	502
Jun 9, 2026	32.00	32.31	32.00	32.31	32.31	-2.83%	13
Jun 8, 2026	36.00	36.00	33.06	33.25	33.25	-4.12%	306
Jun 5, 2026	35.02	37.14	34.02	34.68	34.68	-1.98%	314
Jun 4, 2026	37.38	37.38	35.34	35.38	35.38	-4.89%	148
Jun 3, 2026	36.80	37.79	36.18	37.20	37.20	3.33%	92
Jun 1, 2026	34.06	36.00	34.06	36.00	36.00	1.98%	48
May 29, 2026	35.37	35.40	34.00	35.30	35.30	1.79%	143
May 27, 2026	34.77	34.77	33.65	34.68	34.68	-1.00%	1,541
May 26, 2026	36.77	36.77	34.77	35.03	35.03	-4.26%	15,891
May 25, 2026	34.76	36.60	34.76	36.59	36.59	4.75%	214
May 22, 2026	35.10	35.10	34.93	34.93	34.93	-0.48%	1,131
May 21, 2026	34.10	35.10	34.10	35.10	35.10	4.74%	898
May 20, 2026	33.51	33.51	33.51	33.51	33.51	-	141
May 19, 2026	35.37	35.37	33.51	33.51	33.51	-4.80%	52
May 18, 2026	34.90	35.90	33.53	35.20	35.20	0.11%	7
May 15, 2026	36.20	36.20	33.85	35.16	35.16	-0.96%	137
May 14, 2026	35.50	35.50	33.10	35.50	35.50	2.07%	201
May 13, 2026	36.78	36.78	34.78	34.78	34.78	-4.97%	24
May 11, 2026	38.28	38.40	36.60	36.60	36.60	-4.89%	383
May 8, 2026	38.78	38.78	35.60	38.48	38.48	4.17%	1,493
May 7, 2026	37.00	37.00	34.70	36.94	36.94	2.07%	765
May 6, 2026	34.50	36.30	33.00	36.19	36.19	4.60%	73
May 5, 2026	35.00	35.00	34.60	34.60	34.60	-0.20%	556
May 4, 2026	35.00	35.00	34.50	34.67	34.67	1.37%	240
Apr 30, 2026	34.50	34.50	34.20	34.20	34.20	-5.00%	343
Apr 29, 2026	36.80	36.80	35.06	36.00	36.00	-2.44%	506
Apr 28, 2026	37.30	37.50	34.66	36.90	36.90	1.15%	623
Apr 27, 2026	38.39	38.39	36.48	36.48	36.48	-4.98%	1,111
Apr 24, 2026	38.60	38.60	38.39	38.39	38.39	2.65%	343
Apr 23, 2026	36.33	37.80	36.33	37.40	37.40	3.46%	472
Apr 22, 2026	34.60	36.15	34.60	36.15	36.15	4.48%	1,562
Apr 21, 2026	33.00	34.60	33.00	34.60	34.60	4.85%	539
Apr 20, 2026	30.87	33.00	30.87	33.00	33.00	4.76%	269
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