Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	53.83	55.08	50.68	51.31	51.31	-4.68%	867,990
Mar 25, 2026	49.99	55.90	49.36	53.83	53.83	9.06%	2,467,717
Mar 24, 2026	50.25	50.65	48.44	49.36	49.36	-1.71%	1,332,628
Mar 23, 2026	45.67	52.45	43.98	50.22	50.22	9.96%	6,047,264
Mar 20, 2026	45.50	49.76	45.40	45.67	45.67	2.12%	1,216,259
Mar 19, 2026	46.83	46.83	44.60	44.72	44.72	-4.51%	202,341
Mar 18, 2026	46.23	48.24	46.13	46.83	46.83	2.32%	347,746
Mar 17, 2026	45.80	46.23	45.02	45.77	45.77	-0.41%	536,454
Mar 16, 2026	45.50	46.90	45.50	45.96	45.96	0.39%	196,344
Mar 13, 2026	47.00	47.50	44.55	45.78	45.78	-2.41%	559,177
Mar 12, 2026	48.05	49.17	46.30	46.91	46.91	-1.90%	371,346
Mar 11, 2026	49.00	50.56	47.25	47.82	47.82	-2.27%	308,436
Mar 10, 2026	49.00	50.29	48.56	48.93	48.93	0.16%	118,718
Mar 9, 2026	51.86	51.86	48.15	48.85	48.85	-6.13%	218,760
Mar 6, 2026	49.00	52.90	48.85	52.04	52.04	6.01%	352,700
Mar 5, 2026	49.99	50.99	47.51	49.09	49.09	-1.88%	185,475
Mar 4, 2026	50.00	51.11	49.00	50.03	50.03	-0.69%	266,211
Mar 2, 2026	48.88	51.48	48.25	50.38	50.38	-0.92%	405,250
Feb 27, 2026	53.70	53.90	50.10	50.85	50.85	-3.88%	189,075
Feb 26, 2026	54.50	55.49	52.62	52.90	52.90	-2.11%	158,445
Feb 25, 2026	56.30	56.50	53.75	54.04	54.04	-2.28%	170,497
Feb 24, 2026	57.05	57.30	54.95	55.30	55.30	-3.34%	138,625
Feb 23, 2026	58.00	58.99	56.82	57.21	57.21	-0.88%	100,880
Feb 20, 2026	57.02	59.00	56.52	57.72	57.72	-0.05%	168,950
Feb 19, 2026	58.95	60.30	57.10	57.75	57.75	-1.30%	105,889
Feb 18, 2026	60.35	61.21	58.13	58.51	58.51	-2.97%	225,904
Feb 17, 2026	59.18	61.00	59.18	60.30	60.30	0.30%	95,673
Feb 16, 2026	61.10	63.00	59.36	60.12	60.12	-2.10%	186,315
Feb 13, 2026	64.00	64.22	61.26	61.41	61.41	-4.57%	68,375
Feb 12, 2026	63.00	66.88	63.00	64.35	64.35	2.05%	276,153
Feb 11, 2026	60.05	63.75	58.66	63.06	63.06	6.09%	313,445
Feb 10, 2026	57.70	60.05	57.70	59.44	59.44	3.34%	114,362
Feb 9, 2026	57.00	60.80	56.00	57.52	57.52	3.27%	195,149
Feb 6, 2026	58.81	59.07	54.95	55.70	55.70	-5.29%	349,064
Feb 5, 2026	60.85	60.85	57.98	58.81	58.81	-2.37%	145,739
Feb 4, 2026	60.00	60.50	58.62	60.24	60.24	-0.68%	178,219
Feb 3, 2026	60.98	60.98	59.52	60.65	60.65	2.48%	101,979
Feb 2, 2026	58.97	60.20	58.00	59.18	59.18	0.87%	121,698
Feb 1, 2026	59.65	60.37	58.40	58.67	58.67	-1.64%	35,023
Jan 30, 2026	59.05	62.26	58.90	59.65	59.65	-0.90%	294,367
Jan 29, 2026	60.40	60.84	59.02	60.19	60.19	-1.81%	284,033
Jan 28, 2026	60.89	62.55	59.92	61.30	61.30	2.35%	135,266
Jan 27, 2026	60.90	60.90	58.00	59.89	59.89	-0.17%	267,090
Jan 23, 2026	63.60	63.60	56.20	59.99	59.99	-4.00%	477,579
Jan 22, 2026	64.30	65.00	62.00	62.49	62.49	-2.78%	73,331
Jan 21, 2026	64.00	65.65	64.00	64.28	64.28	0.33%	56,702
Jan 20, 2026	62.90	65.98	61.01	64.07	64.07	3.22%	319,248
Jan 19, 2026	64.82	64.82	61.31	62.07	62.07	-3.17%	73,977
Jan 16, 2026	67.99	67.99	63.30	64.10	64.10	-3.64%	95,854
Jan 14, 2026	67.11	67.11	64.72	66.52	66.52	-0.88%	59,310