Bloom Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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