Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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