Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	136.30	136.30	130.21	131.48	131.48	-4.34%	388,095
Sep 10, 2026	130.00	139.50	129.21	137.45	137.45	5.31%	835,035
Sep 9, 2026	123.00	134.90	120.75	130.52	130.52	5.59%	661,581
Sep 8, 2026	138.28	138.32	123.48	123.61	123.61	-9.90%	705,528
Sep 7, 2026	138.86	138.96	135.05	137.19	137.19	-1.27%	216,374
Sep 4, 2026	135.40	139.80	132.00	138.96	138.96	3.51%	605,059
Sep 3, 2026	135.90	136.64	129.20	134.25	134.25	1.37%	673,766
Sep 2, 2026	121.88	133.61	120.71	132.44	132.44	9.03%	1,043,522
Sep 1, 2026	127.35	128.93	120.52	121.47	121.47	-3.90%	297,341
Aug 31, 2026	129.40	131.79	125.62	126.40	126.40	-0.81%	238,056
Aug 28, 2026	132.00	135.00	127.00	127.43	127.43	-3.14%	429,364
Aug 27, 2026	128.90	133.88	125.02	131.56	131.56	2.68%	352,695
Aug 26, 2026	127.00	132.00	126.41	128.13	128.13	1.02%	324,381
Aug 25, 2026	133.67	134.79	122.51	126.83	126.83	-4.65%	817,693
Aug 24, 2026	130.90	136.67	130.00	133.01	133.01	3.12%	1,928,365
Aug 21, 2026	118.00	129.75	117.72	128.98	128.98	9.34%	2,549,295
Aug 20, 2026	118.07	121.89	116.89	117.96	117.96	-1.59%	315,322
Aug 19, 2026	111.25	120.76	110.00	119.86	119.86	7.78%	872,674
Aug 18, 2026	109.00	112.00	107.26	111.21	111.21	2.03%	328,749
Aug 17, 2026	111.07	111.07	108.20	109.00	109.00	-1.86%	208,662
Aug 14, 2026	116.45	116.45	107.44	111.07	111.07	-3.83%	771,500
Aug 13, 2026	122.50	124.74	114.00	115.49	115.49	-4.95%	622,621
Aug 12, 2026	117.99	124.00	117.99	121.51	121.51	3.11%	906,199
Aug 11, 2026	114.78	119.00	112.65	117.85	117.85	4.89%	348,322
Aug 10, 2026	112.48	115.40	111.81	112.36	112.36	0.12%	160,055
Aug 7, 2026	116.46	121.00	111.00	112.23	112.23	-2.91%	414,955
Aug 6, 2026	116.24	118.00	112.61	115.59	115.59	-0.56%	235,207
Aug 5, 2026	112.68	118.44	111.69	116.24	116.24	4.27%	246,886
Aug 4, 2026	115.73	115.73	110.22	111.48	111.48	-2.88%	192,613
Aug 3, 2026	115.85	120.99	112.05	114.78	114.78	-0.92%	643,179
Jul 31, 2026	112.20	117.00	112.20	115.85	115.85	1.52%	439,807
Jul 30, 2026	113.78	116.20	110.27	114.11	114.11	-	408,942
Jul 29, 2026	108.00	117.78	104.93	114.11	114.11	6.57%	619,309
Jul 28, 2026	109.94	110.00	105.48	107.08	107.08	-2.08%	292,102
Jul 27, 2026	110.44	111.49	108.50	109.36	109.36	0.87%	120,858
Jul 24, 2026	104.00	109.00	100.90	108.42	108.42	3.94%	319,346
Jul 23, 2026	107.00	109.74	104.00	104.31	104.31	-3.46%	213,213
Jul 22, 2026	108.00	111.00	106.91	108.05	108.05	-0.05%	228,027
Jul 21, 2026	109.20	110.46	106.92	108.10	108.10	-1.43%	262,954
Jul 20, 2026	111.00	114.84	108.00	109.67	109.67	-1.49%	682,325
Jul 17, 2026	117.40	117.49	109.54	111.33	111.33	-5.53%	484,229
Jul 16, 2026	119.00	122.90	115.20	117.85	117.85	1.01%	669,573
Jul 15, 2026	116.00	119.00	112.05	116.67	116.67	3.10%	715,678
Jul 14, 2026	116.01	118.68	112.04	113.16	113.16	-3.12%	467,100
Jul 13, 2026	112.10	119.90	109.51	116.80	116.80	3.33%	538,607
Jul 10, 2026	111.00	114.49	107.55	113.04	113.04	5.98%	1,067,981
Jul 9, 2026	107.00	111.00	105.51	106.66	106.66	0.99%	677,253
Jul 8, 2026	108.00	112.50	103.31	105.61	105.61	-1.18%	1,243,777
Jul 7, 2026	117.90	119.89	106.11	106.87	106.87	-9.35%	1,273,655
Jul 6, 2026	125.00	126.80	115.44	117.89	117.89	-4.63%	2,061,376