IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	37.24	38.00	36.80	36.80	36.80	-0.92%	1,528,115
Jun 1, 2026	37.66	38.18	37.14	37.14	37.14	-1.38%	1,920,802
May 26, 2026	38.44	38.50	37.34	37.66	37.66	-0.89%	596,396
May 25, 2026	38.00	41.80	37.38	38.00	38.00	-	5,055,732
May 22, 2026	33.96	38.00	33.52	38.00	38.00	9.64%	2,788,920
May 21, 2026	38.52	38.78	34.66	34.66	34.66	-9.97%	3,846,650
May 20, 2026	39.46	39.88	37.60	38.50	38.50	-2.28%	2,621,919
May 18, 2026	38.96	39.72	38.72	39.40	39.40	1.03%	5,872,928
May 15, 2026	39.00	39.98	37.50	39.00	39.00	-0.26%	2,728,350
May 14, 2026	40.10	40.36	39.04	39.10	39.10	-2.45%	2,219,654
May 13, 2026	41.04	41.04	39.80	40.08	40.08	-1.33%	2,566,158
May 12, 2026	42.16	42.16	40.34	40.62	40.62	-2.92%	2,558,751
May 11, 2026	42.50	44.44	41.24	41.84	41.84	-1.37%	4,573,893
May 8, 2026	42.92	43.54	42.26	42.42	42.42	-1.16%	3,188,412
May 7, 2026	43.08	43.56	42.90	42.92	42.92	0.66%	2,051,627
May 6, 2026	43.34	43.66	42.34	42.64	42.64	-1.43%	3,293,898
May 5, 2026	42.48	43.74	42.38	43.26	43.26	1.69%	3,450,940
May 4, 2026	40.00	43.90	39.90	42.54	42.54	6.35%	5,970,435
Apr 30, 2026	39.06	41.52	38.10	40.00	40.00	2.62%	4,989,080
Apr 29, 2026	39.94	40.30	38.72	38.98	38.98	-2.40%	1,821,703
Apr 28, 2026	40.50	40.54	38.52	39.94	39.94	-1.09%	2,696,456
Apr 27, 2026	40.00	41.00	40.00	40.38	40.38	1.00%	3,319,324
Apr 24, 2026	40.10	40.80	39.74	39.98	39.98	-1.04%	2,534,520
Apr 22, 2026	40.40	41.42	40.04	40.40	40.40	0.20%	1,946,932
Apr 21, 2026	40.98	41.26	39.98	40.32	40.32	-1.18%	2,496,246
Apr 20, 2026	41.50	41.94	40.76	40.80	40.80	-1.45%	2,223,499
Apr 17, 2026	41.96	42.06	41.40	41.40	41.40	-0.62%	2,163,337
Apr 16, 2026	42.00	42.50	41.30	41.66	41.66	0.29%	2,220,780
Apr 15, 2026	41.00	42.32	40.38	41.54	41.54	1.32%	3,420,981
Apr 14, 2026	41.84	42.00	40.32	41.00	41.00	-1.44%	3,511,748
Apr 13, 2026	42.90	42.90	41.52	41.60	41.60	-3.93%	2,603,336
Apr 10, 2026	43.14	43.62	43.10	43.30	43.30	0.46%	2,047,417
Apr 9, 2026	43.06	43.78	42.92	43.10	43.10	-	1,956,685
Apr 8, 2026	42.50	43.68	42.44	43.10	43.10	2.04%	3,189,346
Apr 7, 2026	42.80	42.96	42.18	42.24	42.24	-1.31%	3,091,613
Apr 6, 2026	42.80	42.98	42.40	42.80	42.80	-	1,620,068
Apr 3, 2026	43.46	43.52	42.62	42.80	42.80	-1.47%	1,669,122
Apr 2, 2026	43.88	44.18	43.16	43.44	43.44	-0.82%	2,980,309
Apr 1, 2026	43.44	44.60	43.42	43.80	43.80	1.44%	2,723,747
Mar 31, 2026	43.40	43.86	42.56	43.18	43.18	0.47%	4,024,242
Mar 30, 2026	42.68	44.02	42.00	42.98	42.98	0.75%	4,608,706
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