BLT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	34.00	34.00	34.00	34.00	34.00	-	1,600
Mar 4, 2026	34.60	34.60	34.00	34.00	34.00	-6.72%	4,800
Feb 27, 2026	34.08	36.45	33.95	36.45	36.45	-1.49%	30,400
Feb 25, 2026	35.25	37.00	35.23	37.00	37.00	0.68%	52,800
Feb 24, 2026	37.00	38.00	34.80	36.75	36.75	3.93%	62,400
Feb 23, 2026	34.61	36.68	34.50	35.36	35.36	2.17%	49,600
Feb 20, 2026	36.18	37.00	33.50	34.61	34.61	-4.34%	75,200
Feb 18, 2026	36.50	36.50	36.18	36.18	36.18	-2.45%	4,800
Feb 13, 2026	37.25	37.50	37.00	37.09	37.09	-6.57%	19,200
Feb 10, 2026	37.12	39.70	37.12	39.70	39.70	6.95%	24,000
Feb 9, 2026	38.01	38.05	36.00	37.12	37.12	-6.03%	32,000
Feb 6, 2026	39.50	39.50	39.50	39.50	39.50	-	20,800
Feb 5, 2026	39.50	39.50	39.50	39.50	39.50	1.28%	20,800
Feb 4, 2026	39.03	39.49	38.00	39.00	39.00	-8.19%	44,800
Feb 3, 2026	40.00	42.48	40.00	42.48	42.48	4.89%	4,800
Jan 27, 2026	42.80	42.80	40.00	40.50	40.50	-4.26%	8,000
Jan 23, 2026	42.30	42.30	42.30	42.30	42.30	-0.47%	1,600
Jan 22, 2026	42.50	42.50	42.50	42.50	42.50	1.24%	4,800
Jan 21, 2026	45.00	45.00	41.98	41.98	41.98	-6.67%	12,800
Jan 20, 2026	46.00	46.00	44.98	44.98	44.98	-0.07%	9,600
Jan 16, 2026	45.01	45.01	45.01	45.01	45.01	-	1,600
Jan 14, 2026	45.55	45.55	45.01	45.01	45.01	-9.94%	3,200
Jan 13, 2026	49.98	49.98	49.98	49.98	49.98	6.34%	1,600
Jan 12, 2026	42.33	47.00	42.00	47.00	47.00	6.82%	17,600
Jan 9, 2026	47.25	47.25	44.00	44.00	44.00	-8.33%	17,600
Jan 8, 2026	48.80	48.80	48.00	48.00	48.00	-8.57%	3,200
Jan 7, 2026	52.00	52.60	48.30	52.50	52.50	5.00%	14,400
Jan 6, 2026	51.00	53.00	50.00	50.00	50.00	-1.96%	22,400
Jan 5, 2026	51.00	51.00	51.00	51.00	51.00	4.12%	1,600
Jan 2, 2026	46.00	50.00	46.00	48.98	48.98	7.29%	12,800
Jan 1, 2026	44.99	47.95	42.37	45.65	45.65	5.57%	11,200
Dec 31, 2025	42.47	45.00	41.46	43.24	43.24	1.79%	22,400
Dec 30, 2025	40.15	42.48	40.10	42.48	42.48	1.22%	8,000
Dec 29, 2025	41.97	41.97	41.97	41.97	41.97	4.14%	1,600
Dec 24, 2025	40.91	40.91	40.30	40.30	40.30	-1.13%	4,800
Dec 23, 2025	41.96	41.96	40.76	40.76	40.76	4.43%	3,200
Dec 22, 2025	42.41	42.41	39.01	39.03	39.03	-0.43%	8,000
Dec 18, 2025	39.20	39.20	39.20	39.20	39.20	-4.39%	3,200
Dec 17, 2025	41.00	41.00	41.00	41.00	41.00	2.47%	1,600
Dec 16, 2025	40.01	40.01	40.01	40.01	40.01	-10.09%	1,600
Dec 15, 2025	39.25	44.50	39.25	44.50	44.50	13.81%	6,400
Dec 12, 2025	39.10	39.10	39.10	39.10	39.10	-7.98%	1,600
Dec 11, 2025	46.90	46.90	42.49	42.49	42.49	-	6,400
Dec 10, 2025	42.48	42.49	42.48	42.49	42.49	2.83%	3,200
Dec 8, 2025	41.32	41.32	41.32	41.32	41.32	-	1,600
Dec 3, 2025	41.15	41.35	41.15	41.32	41.32	-3.91%	4,800
Dec 2, 2025	48.01	48.01	42.85	43.00	43.00	0.26%	8,000
Nov 24, 2025	41.00	49.10	37.10	42.89	42.89	-2.52%	12,800
Nov 21, 2025	43.10	44.00	43.10	44.00	44.00	-0.90%	9,600
Nov 19, 2025	44.41	44.41	44.40	44.40	44.40	0.34%	3,200