IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	32.80	32.88	31.60	31.80	31.80	-2.75%	901,411
Oct 8, 2026	33.58	34.16	32.52	32.70	32.70	-2.50%	667,407
Oct 7, 2026	35.34	35.34	33.54	33.54	33.54	-5.09%	645,131
Oct 6, 2026	35.34	35.48	33.82	35.34	35.34	-	894,847
Oct 5, 2026	35.50	36.92	34.60	35.34	35.34	-0.45%	1,220,169
Oct 2, 2026	35.20	36.06	34.90	35.50	35.50	0.85%	1,357,785
Oct 1, 2026	33.54	35.20	33.52	35.20	35.20	4.95%	1,042,084
Sep 30, 2026	34.98	36.00	33.42	33.54	33.54	-3.18%	1,399,318
Sep 29, 2026	33.30	35.00	32.28	34.64	34.64	3.96%	1,126,502
Sep 28, 2026	37.00	37.14	33.32	33.32	33.32	-9.95%	1,446,421
Sep 25, 2026	37.02	38.12	37.00	37.00	37.00	-	1,742,805
Sep 24, 2026	35.98	38.10	35.98	37.00	37.00	2.89%	3,172,865
Sep 23, 2026	32.62	36.00	32.62	35.96	35.96	9.84%	2,319,258
Sep 22, 2026	32.04	33.48	29.80	32.74	32.74	0.99%	2,865,514
Sep 21, 2026	34.90	34.90	31.42	32.42	32.42	-7.11%	2,666,464
Sep 18, 2026	38.30	38.50	34.90	34.90	34.90	-8.88%	2,356,561
Sep 17, 2026	35.82	38.70	34.46	38.30	38.30	6.39%	2,534,066
Sep 16, 2026	36.90	37.80	33.52	36.00	36.00	-2.44%	2,055,565
Sep 15, 2026	36.80	38.44	36.14	36.90	36.90	1.77%	2,000,117
Sep 14, 2026	37.44	37.44	36.26	36.26	36.26	-2.05%	897,513
Sep 11, 2026	36.50	38.26	36.20	37.02	37.02	1.42%	4,367,682
Sep 10, 2026	38.30	40.00	36.40	36.50	36.50	-4.45%	2,182,363
Sep 9, 2026	37.90	39.30	36.78	38.20	38.20	0.79%	2,154,422
Sep 8, 2026	39.20	39.20	36.26	37.90	37.90	-2.07%	2,428,034
Sep 7, 2026	42.00	42.00	38.12	38.70	38.70	-4.91%	3,985,296
Sep 4, 2026	39.98	40.74	38.52	40.70	40.70	1.80%	3,700,895
Sep 3, 2026	41.00	42.20	39.70	39.98	39.98	-2.49%	3,593,455
Sep 2, 2026	40.90	41.74	38.92	41.00	41.00	-	3,533,588
Sep 1, 2026	42.00	42.50	40.14	41.00	41.00	-2.10%	3,834,752
Aug 31, 2026	40.58	42.38	37.30	41.88	41.88	2.00%	5,930,550
Aug 28, 2026	42.20	42.30	40.80	41.06	41.06	-2.70%	3,662,671
Aug 27, 2026	41.88	42.66	41.74	42.20	42.20	0.76%	1,842,453
Aug 26, 2026	40.96	42.52	40.00	41.88	41.88	2.15%	3,437,111
Aug 25, 2026	43.60	45.32	41.00	41.00	41.00	-5.96%	5,798,984
Aug 24, 2026	42.60	44.10	42.60	43.60	43.60	2.35%	3,122,920
Aug 21, 2026	41.10	42.90	41.10	42.60	42.60	3.70%	3,150,243
Aug 20, 2026	40.50	41.08	40.06	41.08	41.08	1.68%	2,691,877
Aug 19, 2026	40.50	40.84	39.76	40.40	40.40	0.10%	3,470,501
Aug 18, 2026	39.60	40.54	39.20	40.36	40.36	2.96%	3,769,728
Aug 17, 2026	39.20	39.78	38.30	39.20	39.20	-	1,765,258
Aug 14, 2026	38.18	39.32	37.72	39.20	39.20	2.67%	1,813,776
Aug 13, 2026	37.06	38.42	36.50	38.18	38.18	1.87%	1,608,558
Aug 12, 2026	37.68	38.10	37.20	37.48	37.48	0.27%	953,331
Aug 11, 2026	38.36	38.70	36.80	37.38	37.38	-2.35%	2,830,444
Aug 10, 2026	36.48	38.60	36.48	38.28	38.28	5.75%	3,403,484
Aug 7, 2026	34.40	36.20	34.28	36.20	36.20	5.66%	3,517,470
Aug 6, 2026	33.00	34.32	32.26	34.26	34.26	4.39%	2,775,202
Aug 5, 2026	33.38	33.70	31.32	32.82	32.82	-1.74%	3,324,604
Aug 4, 2026	34.02	34.32	32.58	33.40	33.40	-0.60%	2,150,632
Aug 3, 2026	34.00	35.00	33.60	33.60	33.60	-1.12%	2,418,380