Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	146.89	156.70	146.89	154.50	154.50	4.14%	279,007
Oct 26, 2026	143.00	152.07	141.75	148.36	148.36	1.21%	267,330
Oct 23, 2026	155.19	156.87	142.50	146.58	146.58	-4.94%	566,569
Oct 22, 2026	154.95	160.68	150.42	154.20	154.20	-0.10%	250,102
Oct 21, 2026	161.00	163.20	152.59	154.35	154.35	-4.39%	293,225
Oct 19, 2026	168.00	171.70	160.00	161.44	161.44	-2.27%	339,083
Oct 16, 2026	173.80	174.83	163.20	165.19	165.19	-4.34%	556,087
Oct 15, 2026	167.90	181.90	160.32	172.68	172.68	3.87%	2,958,294
Oct 14, 2026	156.60	168.00	149.06	166.25	166.25	5.70%	1,034,834
Oct 13, 2026	157.50	165.00	155.00	157.29	157.29	0.18%	1,231,839
Oct 12, 2026	146.50	164.87	144.18	157.01	157.01	6.84%	6,455,822
Oct 9, 2026	136.30	153.00	136.30	146.96	146.96	8.23%	1,090,575
Oct 8, 2026	146.40	149.00	134.99	135.79	135.79	-4.85%	381,601
Oct 7, 2026	144.53	147.29	141.50	142.71	142.71	-1.26%	134,332
Oct 6, 2026	147.99	147.99	142.84	144.53	144.53	0.42%	139,531
Oct 5, 2026	150.00	151.54	142.95	143.92	143.92	-2.64%	223,038
Oct 1, 2026	141.74	149.00	139.01	147.82	147.82	4.29%	346,713
Sep 30, 2026	145.80	147.80	140.10	141.74	141.74	-0.96%	149,662
Sep 29, 2026	149.00	152.50	142.00	143.11	143.11	-4.24%	351,924
Sep 28, 2026	145.12	151.90	138.43	149.44	149.44	2.98%	690,632
Sep 25, 2026	141.28	146.50	139.21	145.12	145.12	3.24%	758,518
Sep 24, 2026	132.59	142.75	131.32	140.56	140.56	6.01%	1,598,336
Sep 23, 2026	127.00	138.01	127.00	132.59	132.59	5.67%	675,699
Sep 22, 2026	121.89	127.57	121.89	125.47	125.47	2.94%	222,765
Sep 21, 2026	123.91	124.53	121.50	121.89	121.89	-1.18%	111,691
Sep 18, 2026	123.06	127.14	122.66	123.34	123.34	-0.31%	141,114
Sep 17, 2026	124.46	128.99	121.65	123.72	123.72	-0.59%	356,061
Sep 16, 2026	125.00	128.46	112.75	124.46	124.46	-0.65%	576,465
Sep 15, 2026	129.50	132.85	123.61	125.27	125.27	-4.72%	214,823
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