BLT Logistics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.00	31.00	31.00	31.00	31.00	0.49%	1,600
Jun 2, 2026	29.35	30.85	29.35	30.85	30.85	-0.48%	4,800
Jun 1, 2026	31.50	32.00	31.00	31.00	31.00	8.01%	8,000
May 29, 2026	28.70	28.70	28.70	28.70	28.70	-	1,600
May 25, 2026	28.70	28.70	28.70	28.70	28.70	-5.59%	1,600
May 20, 2026	30.40	30.40	30.40	30.40	30.40	2.36%	1,600
May 15, 2026	29.70	29.70	29.70	29.70	29.70	-	6,400
May 14, 2026	29.70	29.70	29.70	29.70	29.70	-2.30%	6,400
May 13, 2026	28.00	30.40	28.00	30.40	30.40	13.01%	4,800
May 12, 2026	30.05	30.05	26.05	26.90	26.90	-15.94%	9,600
May 7, 2026	30.50	32.00	30.05	32.00	32.00	11.27%	11,200
May 5, 2026	28.25	28.76	28.25	28.76	28.76	0.03%	6,400
May 4, 2026	28.71	28.81	28.71	28.75	28.75	-5.74%	4,800
Apr 28, 2026	30.45	30.50	30.45	30.50	30.50	3.04%	3,200
Apr 27, 2026	29.97	30.50	29.60	29.60	29.60	6.47%	4,800
Apr 24, 2026	31.50	31.50	27.00	27.80	27.80	-8.85%	17,600
Apr 21, 2026	30.50	30.50	30.50	30.50	30.50	-	1,600
Apr 20, 2026	30.49	30.50	30.49	30.50	30.50	1.67%	11,200
Apr 17, 2026	30.00	30.00	30.00	30.00	30.00	0.10%	14,400
Apr 16, 2026	29.98	29.98	29.10	29.97	29.97	-0.23%	6,400
Apr 15, 2026	28.80	30.05	28.80	30.04	30.04	3.23%	9,600
Apr 10, 2026	29.21	29.21	29.10	29.10	29.10	-	4,800
Apr 8, 2026	30.20	30.25	29.10	29.10	29.10	-3.32%	8,000
Apr 7, 2026	30.35	30.35	30.10	30.10	30.10	0.17%	3,200
Apr 6, 2026	30.05	30.05	30.05	30.05	30.05	1.31%	1,600
Apr 2, 2026	26.50	29.67	26.50	29.66	29.66	19.94%	16,000
Apr 1, 2026	20.85	24.73	20.85	24.73	24.73	19.99%	19,200
Mar 30, 2026	23.70	23.70	20.60	20.61	20.61	-16.22%	9,600
Mar 27, 2026	26.40	26.40	24.05	24.60	24.60	-10.55%	22,400
Mar 25, 2026	27.00	27.50	27.00	27.50	27.50	-2.65%	11,200
Mar 24, 2026	28.25	28.25	28.25	28.25	28.25	-5.68%	1,600
Mar 23, 2026	28.35	29.95	28.00	29.95	29.95	6.02%	27,200
Mar 19, 2026	27.40	29.75	27.35	28.25	28.25	-0.88%	27,200
Mar 18, 2026	28.05	29.60	28.05	28.50	28.50	-6.56%	25,600
Mar 17, 2026	29.05	30.50	28.15	30.50	30.50	5.17%	27,200
Mar 16, 2026	29.70	32.49	29.00	29.00	29.00	-4.92%	32,000
Mar 13, 2026	30.10	32.85	30.00	30.50	30.50	-4.54%	41,600
Mar 11, 2026	32.90	32.90	31.90	31.95	31.95	-2.89%	30,400
Mar 10, 2026	32.91	34.90	32.90	32.90	32.90	-2.66%	27,200
Mar 9, 2026	28.10	33.80	28.05	33.80	33.80	-0.59%	24,000
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