IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2026	31.82	35.14	31.82	33.98	33.98	6.32%	4,978,373
Jul 30, 2026	31.56	32.72	30.12	31.96	31.96	1.27%	1,660,947
Jul 29, 2026	32.10	32.18	31.46	31.56	31.56	-1.68%	922,754
Jul 28, 2026	32.04	32.64	31.62	32.10	32.10	-0.80%	1,240,871
Jul 27, 2026	32.00	32.48	31.52	32.36	32.36	0.94%	1,597,900
Jul 24, 2026	32.50	32.90	30.90	32.06	32.06	-1.35%	2,930,060
Jul 23, 2026	32.74	33.28	32.42	32.50	32.50	-0.85%	1,403,474
Jul 22, 2026	32.70	33.42	32.00	32.78	32.78	0.24%	1,811,768
Jul 21, 2026	33.60	33.78	32.62	32.70	32.70	-1.74%	1,078,106
Jul 20, 2026	33.46	34.40	32.86	33.28	33.28	-0.66%	1,675,292
Jul 17, 2026	31.72	34.22	31.66	33.50	33.50	5.61%	3,891,474
Jul 16, 2026	33.00	33.30	31.36	31.72	31.72	-3.88%	2,302,376
Jul 14, 2026	33.40	34.94	32.74	33.00	33.00	-0.66%	1,408,059
Jul 13, 2026	34.00	34.38	32.32	33.22	33.22	-2.29%	1,158,398
Jul 10, 2026	34.98	35.50	33.38	34.00	34.00	-2.80%	1,982,938
Jul 9, 2026	37.40	38.16	33.30	34.98	34.98	-5.46%	5,546,682
Jul 8, 2026	39.80	39.92	37.00	37.00	37.00	-7.04%	3,039,888
Jul 7, 2026	39.48	40.04	38.70	39.80	39.80	0.81%	3,165,630
Jul 6, 2026	38.20	39.96	37.00	39.48	39.48	2.81%	3,529,676
Jul 3, 2026	38.08	40.06	38.00	38.40	38.40	0.89%	6,693,984
Jul 2, 2026	34.80	38.26	34.80	38.06	38.06	9.37%	5,583,606
Jul 1, 2026	33.62	35.08	33.36	34.80	34.80	3.26%	3,939,135
Jun 30, 2026	32.52	34.06	31.94	33.70	33.70	3.63%	3,963,337
Jun 29, 2026	32.00	32.78	31.44	32.52	32.52	2.98%	3,111,704
Jun 26, 2026	31.00	31.60	31.00	31.58	31.58	1.54%	1,706,234