Blue Coast Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	28.00	28.00	26.70	26.70	26.70	-4.78%	18,268
Feb 12, 2026	28.04	28.04	28.04	28.04	28.04	2.00%	10
Feb 10, 2026	26.28	28.27	26.28	27.49	27.49	-	205
Feb 9, 2026	28.68	28.68	27.49	27.49	27.49	-2.24%	20
Feb 5, 2026	28.12	28.12	28.12	28.12	28.12	-	3
Feb 4, 2026	27.00	28.89	26.38	28.12	28.12	1.30%	4,603
Feb 3, 2026	27.01	27.76	27.01	27.76	27.76	2.81%	134
Feb 2, 2026	28.45	28.45	27.00	27.00	27.00	-0.37%	10
Feb 1, 2026	27.11	27.11	27.07	27.10	27.10	0.63%	70
Jan 30, 2026	28.07	28.07	25.41	26.93	26.93	0.71%	638
Jan 29, 2026	26.70	27.58	25.37	26.74	26.74	0.15%	718
Jan 28, 2026	26.23	27.45	25.81	26.70	26.70	-0.78%	2,312
Jan 27, 2026	27.61	27.61	26.91	26.91	26.91	-4.98%	163
Jan 23, 2026	28.32	28.59	27.01	28.32	28.32	-	190
Jan 22, 2026	28.32	28.32	28.32	28.32	28.32	-5.00%	393
Jan 21, 2026	29.81	29.81	29.81	29.81	29.81	-4.97%	1
Jan 19, 2026	31.04	33.26	30.11	31.37	31.37	-1.01%	2,971
Jan 16, 2026	30.94	31.69	30.79	31.69	31.69	4.97%	1,337
Jan 14, 2026	29.72	30.79	29.52	30.19	30.19	-0.98%	2,877
Jan 13, 2026	30.22	30.49	30.22	30.49	30.49	-4.15%	112
Jan 12, 2026	32.64	32.64	31.81	31.81	31.81	-4.99%	63
Jan 9, 2026	32.00	34.35	31.63	33.48	33.48	0.57%	1,452
Jan 8, 2026	32.61	34.00	32.49	33.29	33.29	-2.63%	1,284
Jan 7, 2026	32.50	34.19	32.50	34.19	34.19	2.55%	4
Jan 6, 2026	34.44	34.45	32.14	33.34	33.34	-1.42%	1,287
Jan 5, 2026	33.83	35.90	33.80	33.82	33.82	-2.54%	1,659
Jan 2, 2026	34.34	35.40	33.95	34.70	34.70	2.12%	657
Jan 1, 2026	33.95	36.00	33.95	33.98	33.98	-1.36%	2,680
Dec 31, 2025	33.72	34.71	33.72	34.45	34.45	-2.93%	450
Dec 30, 2025	34.38	35.49	34.38	35.49	35.49	-1.91%	240
Dec 29, 2025	36.00	38.43	35.00	36.18	36.18	-1.42%	244
Dec 26, 2025	35.28	36.70	35.28	36.70	36.70	-	2
Dec 24, 2025	34.71	37.39	34.71	36.70	36.70	0.52%	276
Dec 23, 2025	36.69	36.69	34.51	36.51	36.51	4.46%	270
Dec 22, 2025	33.59	34.98	33.59	34.95	34.95	-0.23%	2,142
Dec 19, 2025	35.90	35.90	35.00	35.03	35.03	-2.67%	26
Dec 18, 2025	35.99	35.99	35.99	35.99	35.99	-0.80%	2
Dec 17, 2025	38.50	38.50	35.02	36.28	36.28	-1.06%	5,286
Dec 16, 2025	36.38	37.27	33.73	36.67	36.67	3.30%	682
Dec 15, 2025	35.00	35.50	34.87	35.50	35.50	-1.28%	35
Dec 12, 2025	36.98	36.98	33.94	35.96	35.96	0.67%	1,039
Dec 11, 2025	35.16	35.78	35.16	35.72	35.72	-3.49%	581
Dec 10, 2025	40.00	40.00	37.00	37.01	37.01	-4.59%	408
Dec 9, 2025	41.39	41.39	38.75	38.79	38.79	-1.80%	32
Dec 8, 2025	39.99	39.99	39.00	39.50	39.50	-1.25%	236
Dec 5, 2025	36.69	40.50	36.69	40.00	40.00	3.57%	1,985
Dec 4, 2025	37.53	38.62	37.53	38.62	38.62	-2.23%	339
Dec 3, 2025	41.00	41.00	38.01	39.50	39.50	-1.10%	72
Dec 2, 2025	41.99	41.99	38.84	39.94	39.94	-2.30%	316
Dec 1, 2025	40.98	40.98	39.00	40.88	40.88	-0.24%	227