BLB Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	16.45	16.59	15.75	15.96	15.96	-0.68%	81,886
Aug 13, 2026	15.90	16.12	15.45	16.07	16.07	-0.31%	87,213
Aug 12, 2026	16.24	16.26	16.01	16.12	16.12	0.37%	31,461
Aug 11, 2026	16.60	16.60	16.01	16.06	16.06	-0.93%	40,101
Aug 10, 2026	15.90	16.42	15.89	16.21	16.21	1.63%	131,401
Aug 7, 2026	16.06	16.39	15.90	15.95	15.95	-0.68%	39,285
Aug 6, 2026	15.74	16.10	15.74	16.06	16.06	2.49%	43,483
Aug 5, 2026	15.60	15.95	15.50	15.67	15.67	1.10%	22,361
Aug 4, 2026	15.45	15.72	15.32	15.50	15.50	0.71%	13,349
Aug 3, 2026	15.88	15.95	15.35	15.39	15.39	-0.71%	114,654
Jul 31, 2026	15.66	15.80	15.41	15.50	15.50	-0.19%	55,515
Jul 30, 2026	15.89	15.89	15.45	15.53	15.53	-1.83%	35,234
Jul 29, 2026	16.35	16.35	15.60	15.82	15.82	-0.19%	27,100
Jul 28, 2026	16.39	16.60	15.76	15.85	15.85	-1.61%	51,478
Jul 27, 2026	16.01	17.27	15.97	16.11	16.11	2.61%	49,420
Jul 24, 2026	15.40	16.43	15.40	15.70	15.70	-0.44%	21,255
Jul 23, 2026	16.90	16.90	15.40	15.77	15.77	0.64%	35,235
Jul 22, 2026	16.11	16.19	15.54	15.67	15.67	-2.73%	33,532
Jul 21, 2026	16.49	16.49	15.72	16.11	16.11	0.06%	16,297
Jul 20, 2026	15.82	16.50	15.45	16.10	16.10	1.32%	45,182
Jul 17, 2026	15.60	15.98	15.60	15.89	15.89	0.76%	11,359
Jul 16, 2026	15.76	15.99	15.74	15.77	15.77	0.06%	15,379
Jul 15, 2026	15.40	15.98	15.40	15.76	15.76	2.40%	22,205
Jul 14, 2026	16.05	16.33	15.25	15.39	15.39	-4.11%	70,094
Jul 13, 2026	15.99	16.44	15.66	16.05	16.05	0.44%	57,116
Jul 10, 2026	15.75	16.39	15.70	15.98	15.98	-0.37%	71,006
Jul 9, 2026	15.99	16.47	15.51	16.04	16.04	0.75%	69,800
Jul 8, 2026	17.18	17.18	15.70	15.92	15.92	-4.04%	39,015
Jul 7, 2026	16.62	17.29	16.15	16.59	16.59	1.84%	46,799
Jul 6, 2026	16.99	17.16	16.04	16.29	16.29	-2.46%	63,142
Jul 3, 2026	17.26	17.26	16.65	16.70	16.70	-1.53%	46,362
Jul 2, 2026	17.40	17.80	16.80	16.96	16.96	-0.24%	163,287
Jul 1, 2026	15.82	17.08	15.52	17.00	17.00	9.47%	230,134
Jun 30, 2026	15.05	15.83	14.41	15.53	15.53	3.19%	68,339
Jun 29, 2026	14.69	15.10	14.42	15.05	15.05	2.73%	68,183
Jun 25, 2026	14.87	15.19	14.50	14.65	14.65	-1.48%	48,793
Jun 24, 2026	15.49	15.49	14.78	14.87	14.87	-4.00%	182,163
Jun 23, 2026	16.08	16.19	15.46	15.49	15.49	-3.25%	111,902
Jun 22, 2026	16.11	16.11	16.00	16.01	16.01	-0.62%	27,704
Jun 19, 2026	16.49	16.49	16.00	16.11	16.11	0.06%	44,178
Jun 18, 2026	16.09	16.22	16.00	16.10	16.10	0.56%	58,414
Jun 17, 2026	16.05	16.23	15.93	16.01	16.01	-0.25%	38,352
Jun 16, 2026	15.97	16.35	15.97	16.05	16.05	0.50%	69,399
Jun 15, 2026	16.68	16.79	15.95	15.97	15.97	-2.08%	86,168
Jun 12, 2026	15.80	16.44	15.70	16.31	16.31	3.49%	34,929
Jun 11, 2026	16.30	16.30	15.74	15.76	15.76	-2.54%	99,140
Jun 10, 2026	16.31	16.61	16.11	16.17	16.17	-2.47%	87,411
Jun 9, 2026	16.56	16.79	16.45	16.58	16.58	0.18%	12,651
Jun 8, 2026	16.99	17.77	16.36	16.55	16.55	-1.95%	53,233
Jun 5, 2026	17.00	17.40	16.77	16.88	16.88	-0.53%	71,516