Blue Pearl Agriventures Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	10.00	10.40	9.54	9.54	9.54	-4.98%	118,827
Jun 18, 2026	10.70	10.86	10.04	10.04	10.04	-4.92%	144,777
Jun 17, 2026	11.47	11.47	10.54	10.56	10.56	-4.78%	180,468
Jun 16, 2026	12.08	12.08	11.07	11.09	11.09	-4.81%	109,097
Jun 15, 2026	11.41	12.47	11.41	11.65	11.65	-2.10%	57,924
Jun 12, 2026	13.04	13.04	11.80	11.90	11.90	-4.19%	144,432
Jun 11, 2026	11.99	12.42	11.37	12.42	12.42	4.99%	68,857
Jun 10, 2026	12.54	12.54	11.38	11.83	11.83	-1.17%	45,077
Jun 9, 2026	11.96	13.10	11.86	11.97	11.97	-4.09%	52,837
Jun 8, 2026	12.80	12.80	12.42	12.48	12.48	-4.51%	52,549
Jun 5, 2026	14.35	14.35	13.07	13.07	13.07	-4.95%	31,754
Jun 4, 2026	14.47	14.89	13.75	13.75	13.75	-4.98%	87,457
Jun 3, 2026	15.65	15.90	14.42	14.47	14.47	-4.61%	107,056
Jun 2, 2026	15.95	15.95	15.16	15.17	15.17	-4.89%	65,718
Jun 1, 2026	17.36	17.36	15.91	15.95	15.95	-4.72%	44,237
May 29, 2026	18.10	18.10	16.65	16.74	16.74	-4.45%	36,604
May 27, 2026	18.99	18.99	17.35	17.52	17.52	-3.68%	95,491
May 26, 2026	19.95	19.95	18.11	18.19	18.19	-4.46%	55,720
May 25, 2026	20.49	20.49	18.98	19.04	19.04	-4.61%	41,127
May 22, 2026	21.72	21.72	19.78	19.96	19.96	-4.13%	41,635
May 21, 2026	22.90	22.90	20.76	20.82	20.82	-4.71%	49,657
May 20, 2026	23.00	23.99	21.85	21.85	21.85	-5.00%	31,263
May 19, 2026	25.13	25.13	23.00	23.00	23.00	-5.00%	35,187
May 18, 2026	25.20	25.20	23.26	24.21	24.21	0.79%	6,745
May 15, 2026	23.90	25.49	23.71	24.02	24.02	-1.96%	8,058
May 14, 2026	24.75	24.75	22.75	24.50	24.50	3.77%	32,002
May 13, 2026	22.24	24.18	22.24	23.61	23.61	1.81%	18,560
May 12, 2026	22.22	24.30	22.22	23.19	23.19	-0.81%	14,544
May 11, 2026	23.10	23.80	22.00	23.38	23.38	1.21%	22,131
May 8, 2026	25.43	25.43	23.01	23.10	23.10	-4.62%	42,039
May 7, 2026	22.04	24.32	22.03	24.22	24.22	4.49%	56,020
May 6, 2026	23.21	24.40	23.18	23.18	23.18	-5.00%	19,034
May 5, 2026	24.40	25.17	24.40	24.40	24.40	-4.98%	11,435
May 4, 2026	28.38	28.38	25.68	25.68	25.68	-4.99%	37,855
Apr 30, 2026	28.37	28.37	26.42	27.03	27.03	-2.80%	24,860
Apr 29, 2026	28.67	28.67	26.59	27.81	27.81	-0.61%	44,209
Apr 28, 2026	26.08	28.61	26.08	27.98	27.98	1.93%	41,895
Apr 27, 2026	27.45	27.45	27.45	27.45	27.45	-4.98%	4,848
Apr 24, 2026	29.00	29.00	28.89	28.89	28.89	-5.00%	4,127
Apr 23, 2026	33.00	33.00	30.41	30.41	30.41	-5.00%	26,536
Apr 22, 2026	32.20	32.20	31.02	32.01	32.01	3.19%	23,546
Apr 21, 2026	31.40	31.55	29.10	31.02	31.02	3.23%	68,221
Apr 20, 2026	29.50	30.20	28.00	30.05	30.05	4.45%	35,735
Apr 17, 2026	28.52	28.83	28.00	28.77	28.77	4.77%	77,766
Apr 16, 2026	27.69	27.70	26.39	27.46	27.46	4.05%	37,078
Apr 15, 2026	26.70	26.85	24.31	26.39	26.39	3.17%	51,133
Apr 13, 2026	26.79	26.79	25.58	25.58	25.58	-4.98%	28,913
Apr 10, 2026	26.92	26.92	26.02	26.92	26.92	4.99%	61,908
Apr 9, 2026	25.64	25.64	24.00	25.64	25.64	5.00%	54,945
Apr 8, 2026	24.42	24.42	22.42	24.42	24.42	4.99%	30,116