IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.02	48.46	41.82	42.66	42.66	-3.22%	11,683,590
Mar 26, 2026	49.00	49.38	44.08	44.08	44.08	-9.97%	3,923,672
Mar 25, 2026	50.35	50.35	48.60	48.96	48.96	-2.76%	4,466,373
Mar 24, 2026	50.70	50.95	49.90	50.35	50.35	-0.69%	5,901,470
Mar 23, 2026	51.20	51.30	50.35	50.70	50.70	-0.10%	6,827,267
Mar 19, 2026	48.34	50.75	48.20	50.75	50.75	4.00%	3,836,506
Mar 18, 2026	48.76	49.78	48.00	48.80	48.80	0.62%	2,839,451
Mar 17, 2026	48.00	48.72	47.46	48.50	48.50	3.02%	5,404,405
Mar 16, 2026	47.24	48.40	46.52	47.08	47.08	0.04%	4,667,863
Mar 13, 2026	46.04	48.04	45.60	47.06	47.06	2.30%	3,873,104
Mar 12, 2026	47.10	47.36	45.98	46.00	46.00	-2.50%	2,174,124
Mar 11, 2026	46.34	47.34	45.98	47.18	47.18	1.86%	3,389,350
Mar 10, 2026	47.36	47.96	46.18	46.32	46.32	-1.91%	2,449,637
Mar 9, 2026	46.14	47.30	46.00	47.22	47.22	0.47%	1,585,722
Mar 6, 2026	46.98	47.50	44.90	47.00	47.00	0.04%	3,223,045
Mar 5, 2026	45.20	46.98	45.08	46.98	46.98	4.35%	3,010,007
Mar 4, 2026	43.90	45.60	43.74	45.02	45.02	1.86%	2,701,589
Mar 3, 2026	43.12	45.00	42.38	44.20	44.20	2.50%	2,948,912
Mar 2, 2026	42.44	46.44	42.44	43.12	43.12	-8.45%	3,355,082
Feb 27, 2026	46.44	47.46	45.80	47.10	47.10	2.26%	5,014,551
Feb 26, 2026	44.48	46.18	44.20	46.06	46.06	3.74%	3,004,938
Feb 25, 2026	44.40	45.00	42.20	44.40	44.40	0.14%	3,744,444
Feb 24, 2026	44.50	45.48	44.24	44.34	44.34	-0.31%	1,500,648
Feb 23, 2026	45.10	45.94	44.44	44.48	44.48	-1.16%	1,864,854
Feb 20, 2026	44.34	46.00	43.94	45.00	45.00	-1.14%	2,962,671
Feb 19, 2026	46.86	47.46	45.14	45.52	45.52	-2.82%	2,886,663
Feb 18, 2026	49.00	49.66	46.56	46.84	46.84	-3.82%	3,476,154
Feb 17, 2026	47.62	48.80	46.70	48.70	48.70	3.18%	2,765,021
Feb 16, 2026	45.92	48.08	45.92	47.20	47.20	2.79%	3,264,170
Feb 13, 2026	46.80	46.82	45.86	45.92	45.92	-0.82%	1,909,457
Feb 12, 2026	46.68	47.14	45.60	46.30	46.30	-0.81%	2,288,811
Feb 11, 2026	47.60	48.50	46.40	46.68	46.68	-2.87%	2,175,847
Feb 10, 2026	46.52	48.34	46.14	48.06	48.06	4.03%	3,443,250
Feb 9, 2026	44.98	46.68	44.80	46.20	46.20	3.17%	2,436,978
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