Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	81.85	84.90	79.29	82.60	82.60	0.83%	693,606
Jun 1, 2026	78.00	83.49	76.01	81.92	81.92	3.66%	894,857
May 29, 2026	72.72	80.97	70.00	79.03	79.03	14.94%	2,503,523
May 27, 2026	68.40	69.00	67.11	68.76	68.76	0.94%	127,026
May 26, 2026	68.64	68.90	67.02	68.12	68.12	0.40%	66,185
May 25, 2026	67.32	70.00	66.16	67.85	67.85	0.82%	202,587
May 22, 2026	69.63	70.01	66.67	67.30	67.30	-3.33%	152,723
May 21, 2026	74.49	75.00	69.00	69.62	69.62	-5.29%	392,329
May 20, 2026	71.00	75.50	70.00	73.51	73.51	5.24%	1,077,141
May 19, 2026	69.99	70.29	67.21	69.85	69.85	0.68%	246,082
May 18, 2026	66.90	70.60	65.30	69.38	69.38	2.12%	263,102
May 15, 2026	66.61	68.65	65.60	67.94	67.94	2.47%	175,876
May 14, 2026	67.13	67.50	64.91	66.30	66.30	-0.45%	174,695
May 13, 2026	69.75	69.93	65.65	66.60	66.60	-3.18%	258,037
May 12, 2026	69.82	70.89	67.41	68.79	68.79	-1.48%	247,090
May 11, 2026	69.00	70.66	66.93	69.82	69.82	1.41%	257,770
May 8, 2026	68.00	69.80	67.00	68.85	68.85	1.04%	126,888
May 7, 2026	67.00	68.89	66.40	68.14	68.14	1.91%	123,438
May 6, 2026	66.98	68.69	65.64	66.86	66.86	-0.18%	186,424
May 5, 2026	64.87	67.50	63.63	66.98	66.98	3.27%	173,281
May 4, 2026	64.99	65.90	63.54	64.86	64.86	0.45%	89,315
Apr 30, 2026	63.18	65.20	61.42	64.57	64.57	3.06%	141,117
Apr 29, 2026	63.00	63.69	62.21	62.65	62.65	0.89%	96,021
Apr 28, 2026	63.50	64.98	62.01	62.10	62.10	-2.07%	50,117
Apr 27, 2026	63.15	64.82	62.55	63.41	63.41	0.92%	73,738
Apr 24, 2026	66.31	66.31	62.06	62.83	62.83	-4.30%	110,606
Apr 23, 2026	64.25	67.49	63.05	65.65	65.65	2.59%	159,072
Apr 22, 2026	66.10	66.24	63.00	63.99	63.99	-2.53%	115,982
Apr 21, 2026	64.87	66.40	64.11	65.65	65.65	1.42%	145,352
Apr 20, 2026	66.35	67.99	63.81	64.73	64.73	-3.56%	201,832
Apr 17, 2026	69.50	69.50	66.90	67.12	67.12	-0.10%	161,029
Apr 16, 2026	70.78	70.78	66.66	67.19	67.19	-3.23%	257,156
Apr 15, 2026	71.88	71.88	68.22	69.43	69.43	3.32%	309,696
Apr 13, 2026	63.50	70.00	62.00	67.20	67.20	4.01%	414,269
Apr 10, 2026	66.25	66.26	64.10	64.61	64.61	-1.03%	151,744
Apr 9, 2026	64.04	66.97	62.56	65.28	65.28	2.95%	560,867
Apr 8, 2026	63.40	64.79	60.40	63.41	63.41	6.98%	677,788
Apr 7, 2026	61.30	64.80	58.00	59.27	59.27	-4.76%	906,079
Apr 6, 2026	58.61	63.85	57.32	62.23	62.23	6.92%	523,260
Apr 2, 2026	54.34	59.00	52.25	58.20	58.20	7.10%	295,334
Apr 1, 2026	54.39	55.90	52.12	54.34	54.34	6.70%	290,260
Mar 30, 2026	50.50	52.70	50.00	50.93	50.93	-0.74%	571,979
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