IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	30.00	30.26	29.68	29.78	29.78	-0.73%	5,033,750
Nov 12, 2026	29.40	30.42	29.38	30.00	30.00	2.04%	4,972,751
Nov 11, 2026	29.90	30.22	28.60	29.40	29.40	-2.97%	3,216,095
Nov 10, 2026	30.64	31.00	29.48	30.30	30.30	-0.66%	5,790,984
Nov 9, 2026	28.38	30.52	28.22	30.50	30.50	8.31%	5,030,955
Nov 6, 2026	26.40	28.60	26.40	28.16	28.16	4.68%	5,698,572
Nov 5, 2026	26.96	27.78	26.60	26.90	26.90	0.82%	1,886,385
Nov 4, 2026	26.26	26.96	26.24	26.68	26.68	1.52%	1,643,184
Nov 3, 2026	25.56	26.66	24.88	26.28	26.28	3.46%	2,953,422
Nov 2, 2026	25.92	26.08	23.48	25.40	25.40	-2.61%	1,830,556
Oct 30, 2026	27.00	28.02	25.22	26.08	26.08	-2.25%	2,473,428
Oct 28, 2026	26.00	27.30	25.86	26.68	26.68	2.93%	2,325,065
Oct 27, 2026	24.50	26.26	24.08	25.92	25.92	8.18%	2,909,071
Oct 26, 2026	21.78	23.98	19.62	23.96	23.96	9.91%	4,123,452
Oct 23, 2026	23.98	23.98	21.80	21.80	21.80	-9.99%	1,984,021
Oct 22, 2026	26.90	27.00	24.22	24.22	24.22	-9.83%	2,533,732
Oct 21, 2026	29.78	29.78	26.86	26.86	26.86	-8.76%	994,176
Oct 20, 2026	29.00	29.96	28.18	29.44	29.44	0.75%	1,286,168
Oct 19, 2026	27.44	30.14	27.40	29.22	29.22	6.49%	2,915,428
Oct 16, 2026	30.90	30.90	27.24	27.44	27.44	-9.32%	2,128,202
Oct 15, 2026	31.00	31.88	30.26	30.26	30.26	-4.18%	517,570
Oct 14, 2026	32.20	32.38	31.26	31.58	31.58	-1.93%	561,392
Oct 13, 2026	31.64	32.20	30.88	32.20	32.20	0.81%	1,570,712
Oct 12, 2026	32.20	32.20	31.32	31.94	31.94	-0.81%	997,583
Oct 9, 2026	32.84	32.92	31.58	32.20	32.20	-1.53%	1,725,859
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