Blue Coast Hotels Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	27.00	28.69	27.00	28.49	-	3.56%	1,024
Jan 22, 2026	26.10	28.70	26.10	27.51	27.51	0.22%	2,504
Jan 21, 2026	27.61	29.49	27.44	27.45	27.45	-4.95%	2,390
Jan 20, 2026	29.79	30.90	28.88	28.88	28.88	-4.97%	3,721
Jan 19, 2026	30.17	32.48	30.15	30.39	30.39	-4.22%	6,959
Jan 16, 2026	31.66	31.77	29.79	31.73	31.73	4.86%	9,869
Jan 14, 2026	30.81	30.81	28.51	30.26	30.26	3.10%	4,827
Jan 13, 2026	30.78	31.38	29.25	29.35	29.35	-4.65%	8,034
Jan 12, 2026	33.19	33.19	30.78	30.78	30.78	-4.97%	10,205
Jan 9, 2026	32.93	32.93	31.03	32.39	32.39	-0.83%	10,140
Jan 8, 2026	33.50	33.50	32.36	32.66	32.66	-4.11%	3,003
Jan 7, 2026	34.59	34.59	32.01	34.06	34.06	3.24%	1,822
Jan 6, 2026	34.80	34.80	32.01	32.99	32.99	-1.58%	3,714
Jan 5, 2026	34.01	36.50	33.34	33.52	33.52	-4.47%	2,017
Jan 2, 2026	34.39	35.28	33.68	35.09	35.09	4.19%	1,352
Jan 1, 2026	32.95	34.66	32.50	33.68	33.68	0.21%	6,043
Dec 31, 2025	33.14	33.99	31.81	33.61	33.61	1.42%	6,839
Dec 30, 2025	34.55	35.99	32.83	33.14	33.14	-4.08%	5,338
Dec 29, 2025	36.92	37.76	34.50	34.55	34.55	-4.11%	2,264
Dec 26, 2025	36.50	36.50	35.26	36.03	36.03	-1.29%	1,706
Dec 24, 2025	37.42	37.43	34.80	36.50	36.50	2.38%	4,170
Dec 23, 2025	36.99	36.99	34.41	35.65	35.65	0.93%	2,488
Dec 22, 2025	33.73	35.46	32.55	35.32	35.32	4.56%	6,899
Dec 19, 2025	35.35	36.75	33.59	33.78	33.78	-4.44%	2,311
Dec 18, 2025	33.61	35.99	33.61	35.35	35.35	0.11%	3,430
Dec 17, 2025	36.50	36.50	35.14	35.31	35.31	-4.52%	3,468
Dec 16, 2025	35.49	37.25	33.76	36.98	36.98	4.20%	2,835
Dec 15, 2025	35.74	36.25	34.00	35.49	35.49	1.78%	1,909
Dec 12, 2025	34.86	36.55	33.36	34.87	34.87	-0.11%	3,899
Dec 11, 2025	36.58	36.59	34.82	34.91	34.91	-4.75%	5,756
Dec 10, 2025	38.84	38.84	36.65	36.65	36.65	-4.98%	6,471
Dec 9, 2025	38.01	38.99	37.00	38.57	38.57	0.18%	9,485
Dec 8, 2025	39.59	41.51	37.60	38.50	38.50	-2.73%	5,220
Dec 5, 2025	38.57	40.00	36.70	39.58	39.58	2.62%	8,077
Dec 4, 2025	38.86	38.86	37.10	38.57	38.57	1.63%	2,085
Dec 3, 2025	37.81	40.48	37.70	37.95	37.95	-3.41%	4,520
Dec 2, 2025	41.39	41.39	38.55	39.29	39.29	-2.72%	1,813
Dec 1, 2025	39.29	40.45	37.50	40.39	40.39	3.19%	4,020
Nov 28, 2025	39.14	40.08	37.50	39.14	39.14	-	9,035
Nov 27, 2025	42.75	42.75	39.03	39.14	39.14	-4.75%	13,725
Nov 26, 2025	42.45	44.30	40.35	41.09	41.09	-3.20%	5,826
Nov 25, 2025	41.40	43.69	40.00	42.45	42.45	1.90%	3,507
Nov 24, 2025	42.76	44.00	41.66	41.66	41.66	-5.02%	5,654
Nov 21, 2025	45.90	45.90	43.86	43.86	43.86	-5.00%	8,043
Nov 20, 2025	45.00	47.50	43.14	46.17	46.17	1.65%	12,646
Nov 19, 2025	47.67	48.00	45.27	45.42	45.42	-4.70%	12,981
Nov 18, 2025	47.06	49.74	46.01	47.66	47.66	-1.08%	10,299
Nov 17, 2025	47.01	49.89	47.01	48.18	48.18	-0.80%	6,517
Nov 14, 2025	48.21	49.83	47.28	48.57	48.57	0.75%	1,939
Nov 13, 2025	48.61	49.99	47.04	48.21	48.21	-0.82%	9,308