IST:BLUME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	33.00	33.30	31.36	31.72	-	-	2,302,376
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
Jun 25, 2026	31.08	32.20	30.48	31.10	31.10	0.13%	2,937,641
Jun 24, 2026	31.32	32.10	30.68	31.06	31.06	-1.46%	1,674,623
Jun 23, 2026	31.20	32.10	30.84	31.52	31.52	1.03%	1,361,681
Jun 22, 2026	31.90	32.04	30.80	31.20	31.20	-0.89%	1,776,530
Jun 19, 2026	34.00	34.72	31.48	31.48	31.48	-7.41%	4,564,540
Jun 18, 2026	32.94	35.52	32.78	34.00	34.00	3.28%	3,669,789
Jun 17, 2026	32.38	33.90	31.80	32.92	32.92	1.92%	3,395,481
Jun 16, 2026	33.60	33.60	32.00	32.30	32.30	-3.47%	2,331,494
Jun 15, 2026	33.30	34.02	33.14	33.46	33.46	0.60%	2,297,696
Jun 12, 2026	32.60	33.28	32.26	33.26	33.26	2.02%	1,550,856
Jun 11, 2026	32.74	33.44	32.18	32.60	32.60	-	1,863,921
Jun 10, 2026	31.96	32.64	31.12	32.60	32.60	2.52%	2,969,954
Jun 9, 2026	32.16	32.16	30.66	31.80	31.80	-2.09%	4,323,151
Jun 8, 2026	33.40	33.40	32.28	32.48	32.48	-2.75%	1,858,568
Jun 5, 2026	35.00	35.10	33.40	33.40	33.40	-2.28%	2,541,691
Jun 4, 2026	34.38	34.72	32.68	34.18	34.18	-0.58%	3,105,328
Jun 3, 2026	36.90	36.94	34.02	34.38	34.38	-6.58%	4,152,319
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