Bluspring Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	108.39	117.27	105.26	108.03	108.03	-0.33%	1,110,456
Jun 19, 2026	114.00	114.00	105.14	108.39	108.39	-5.16%	1,077,563
Jun 18, 2026	111.89	119.50	111.50	114.29	114.29	4.52%	4,799,939
Jun 17, 2026	92.49	110.18	92.49	109.35	109.35	19.09%	12,171,270
Jun 16, 2026	93.00	93.11	90.53	91.82	91.82	-1.07%	626,822
Jun 15, 2026	90.50	93.40	89.00	92.81	92.81	5.04%	566,354
Jun 12, 2026	85.00	92.80	85.00	88.36	88.36	5.48%	671,548
Jun 11, 2026	85.22	90.80	83.01	83.77	83.77	-2.68%	314,576
Jun 10, 2026	89.90	91.00	85.99	86.08	86.08	-4.37%	222,925
Jun 9, 2026	92.01	93.00	86.20	90.01	90.01	-1.09%	556,628
Jun 8, 2026	91.00	93.27	89.64	91.00	91.00	-2.52%	1,482,606
Jun 5, 2026	83.80	98.30	82.51	93.35	93.35	11.40%	8,362,723
Jun 4, 2026	78.05	84.50	77.35	83.80	83.80	6.36%	474,889
Jun 3, 2026	82.60	82.60	77.91	78.79	78.79	-4.61%	335,181
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