IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	45.86	46.14	44.80	45.24	-	1.03%	321,293
Feb 6, 2026	44.06	45.56	43.88	44.78	44.78	1.77%	2,120,877
Feb 5, 2026	45.22	45.50	44.00	44.00	44.00	-2.57%	1,588,061
Feb 4, 2026	45.72	46.50	45.16	45.16	45.16	-1.61%	1,636,572
Feb 3, 2026	47.16	47.74	45.86	45.90	45.90	-1.92%	2,841,964
Feb 2, 2026	46.52	48.42	46.08	46.80	46.80	0.99%	3,713,131
Jan 30, 2026	46.28	47.68	44.82	46.34	46.34	0.13%	2,964,007
Jan 29, 2026	46.30	48.00	45.84	46.28	46.28	-0.04%	3,331,740
Jan 28, 2026	46.80	47.36	45.30	46.30	46.30	-1.07%	2,953,065
Jan 27, 2026	45.02	48.08	45.02	46.80	46.80	4.05%	4,116,961
Jan 26, 2026	43.60	45.18	42.14	44.98	44.98	7.45%	4,789,656
Jan 23, 2026	42.90	42.90	40.76	41.86	41.86	-2.47%	2,472,976
Jan 22, 2026	42.96	44.54	41.02	42.92	42.92	-0.09%	3,068,380
Jan 21, 2026	43.00	43.30	38.90	42.96	42.96	-0.09%	6,494,753
Jan 20, 2026	44.54	45.00	43.00	43.00	43.00	-3.46%	2,647,005
Jan 19, 2026	46.10	46.60	44.46	44.54	44.54	-3.22%	2,384,869
Jan 16, 2026	46.18	46.48	45.64	46.02	46.02	-0.35%	2,183,985
Jan 15, 2026	44.50	46.90	44.50	46.18	46.18	3.08%	2,322,306
Jan 14, 2026	47.50	48.06	44.80	44.80	44.80	-4.64%	2,104,501
Jan 13, 2026	44.56	47.76	43.84	46.98	46.98	5.38%	4,449,286
Jan 12, 2026	45.44	45.94	44.38	44.58	44.58	-1.94%	2,309,439
Jan 9, 2026	46.14	46.42	45.20	45.46	45.46	-1.47%	1,958,927
Jan 8, 2026	46.00	47.12	45.96	46.14	46.14	-0.13%	1,996,855
Jan 7, 2026	46.60	47.66	45.58	46.20	46.20	-1.70%	2,666,607
Jan 6, 2026	48.56	48.76	46.40	47.00	47.00	-3.49%	3,421,513
Jan 5, 2026	51.20	51.20	48.70	48.70	48.70	-4.88%	2,794,836
Jan 2, 2026	52.10	52.50	51.00	51.20	51.20	-2.48%	2,852,007
Dec 31, 2025	50.60	53.25	49.30	52.50	52.50	4.17%	4,188,623
Dec 30, 2025	50.50	51.50	47.98	50.40	50.40	-0.20%	4,246,293
Dec 29, 2025	53.90	53.95	49.70	50.50	50.50	-5.43%	3,521,991
Dec 26, 2025	53.25	53.65	50.60	53.40	53.40	0.75%	2,955,677
Dec 25, 2025	53.25	53.40	52.45	53.00	53.00	0.09%	1,504,878
Dec 24, 2025	52.00	53.50	51.40	52.95	52.95	2.82%	3,538,797
Dec 23, 2025	49.82	52.50	49.42	51.50	51.50	4.04%	3,156,358
Dec 22, 2025	49.10	50.65	48.80	49.50	49.50	0.86%	2,664,638
Dec 19, 2025	48.24	49.08	47.94	49.08	49.08	2.25%	1,457,332
Dec 18, 2025	47.52	49.12	47.42	48.00	48.00	1.05%	2,557,242
Dec 17, 2025	47.06	47.80	46.76	47.50	47.50	0.93%	1,991,157
Dec 16, 2025	46.70	47.48	46.08	47.06	47.06	1.51%	1,883,946
Dec 15, 2025	45.70	48.20	45.70	46.36	46.36	2.25%	3,303,614
Dec 12, 2025	44.40	45.78	43.16	45.34	45.34	2.35%	2,706,869
Dec 11, 2025	44.30	45.40	44.20	44.30	44.30	0.68%	2,676,034
Dec 10, 2025	44.76	45.40	43.70	44.00	44.00	-1.12%	3,106,014
Dec 9, 2025	44.32	45.50	43.02	44.50	44.50	0.41%	4,330,511
Dec 8, 2025	46.62	46.88	44.32	44.32	44.32	-4.69%	3,615,487
Dec 5, 2025	46.70	48.56	45.66	46.50	46.50	-1.06%	3,054,051
Dec 4, 2025	47.20	49.40	46.90	47.00	47.00	-4.08%	3,497,481
Dec 3, 2025	53.85	53.85	49.00	49.00	49.00	-9.18%	4,379,864
Dec 2, 2025	54.30	54.35	52.70	53.95	53.95	-0.19%	1,794,337
Dec 1, 2025	52.70	55.25	51.90	54.05	54.05	1.98%	2,954,091