IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	52.45	53.70	51.70	53.00	53.00	1.53%	1,793,795
Nov 27, 2025	51.50	52.20	50.30	52.20	52.20	1.06%	2,410,802
Nov 26, 2025	51.20	54.30	50.50	51.65	51.65	0.78%	4,678,613
Nov 25, 2025	47.36	51.65	45.88	51.25	51.25	8.44%	6,095,899
Nov 24, 2025	43.94	47.64	41.80	47.26	47.26	9.10%	4,575,040
Nov 21, 2025	45.46	46.00	41.42	43.32	43.32	-4.67%	4,051,294
Nov 20, 2025	47.10	48.00	45.40	45.44	45.44	-3.52%	3,106,001
Nov 19, 2025	49.32	49.34	47.10	47.10	47.10	-3.48%	1,416,483
Nov 18, 2025	48.50	48.96	47.20	48.80	48.80	1.46%	1,864,862
Nov 17, 2025	46.12	48.62	46.08	48.10	48.10	4.29%	4,178,561
Nov 14, 2025	49.94	49.94	45.50	46.12	46.12	-8.31%	5,684,686
Nov 13, 2025	52.35	54.65	49.90	50.30	50.30	-3.92%	4,358,589
Nov 12, 2025	55.05	55.05	52.30	52.35	52.35	-5.08%	2,390,052
Nov 11, 2025	56.25	56.50	53.80	55.15	55.15	-1.16%	2,300,256
Nov 10, 2025	57.15	58.00	54.40	55.80	55.80	-5.42%	2,988,305
Nov 7, 2025	57.25	59.80	57.10	59.00	59.00	3.33%	3,021,353