Blue-Ex Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	6.50	6.50	6.30	6.36	6.36	-1.40%	185,314
May 25, 2026	6.44	6.70	6.35	6.45	6.45	1.90%	93,417
May 22, 2026	6.60	7.11	6.23	6.33	6.33	-3.80%	352,803
May 21, 2026	6.18	7.14	6.18	6.58	6.58	7.17%	3,359,059
May 20, 2026	6.06	6.18	6.05	6.14	6.14	1.32%	32,303
May 19, 2026	6.10	6.26	6.03	6.06	6.06	-1.30%	83,825
May 18, 2026	6.28	6.48	6.10	6.14	6.14	-2.23%	76,046
May 15, 2026	6.40	6.44	6.20	6.28	6.28	-0.32%	78,103
May 14, 2026	6.40	6.52	6.16	6.30	6.30	-1.87%	157,359
May 13, 2026	6.61	6.61	6.40	6.42	6.42	-1.38%	38,478
May 12, 2026	6.70	6.70	6.49	6.51	6.51	-1.06%	118,543
May 11, 2026	6.60	6.74	6.53	6.58	6.58	-0.60%	105,409
May 8, 2026	6.52	7.25	6.25	6.62	6.62	1.85%	1,537,179
May 7, 2026	6.41	6.68	6.31	6.50	6.50	1.72%	137,131
May 6, 2026	6.25	6.48	6.25	6.39	6.39	1.75%	122,325
May 5, 2026	6.16	6.45	6.16	6.28	6.28	-0.16%	146,865
May 4, 2026	6.23	6.72	6.23	6.29	6.29	-0.63%	186,829
Apr 30, 2026	6.56	6.56	6.21	6.33	6.33	-3.36%	168,264
Apr 29, 2026	6.79	6.86	6.55	6.55	6.55	-3.11%	137,725
Apr 28, 2026	6.41	7.01	6.41	6.76	6.76	2.74%	342,356
Apr 27, 2026	6.46	6.71	6.17	6.58	6.58	-2.81%	411,257
Apr 24, 2026	6.55	6.99	6.50	6.77	6.77	-1.88%	476,415
Apr 23, 2026	6.99	7.13	6.30	6.90	6.90	-1.57%	811,627
Apr 22, 2026	7.00	7.38	6.75	7.01	7.01	3.39%	2,593,879
Apr 21, 2026	6.25	7.15	6.10	6.78	6.78	9.89%	3,824,521
Apr 20, 2026	6.27	6.27	5.95	6.17	6.17	-1.75%	700,689
Apr 17, 2026	6.28	6.40	6.10	6.28	6.28	1.62%	693,511
Apr 16, 2026	6.01	6.26	6.01	6.18	6.18	0.82%	553,618
Apr 15, 2026	6.25	6.30	6.00	6.13	6.13	0.16%	253,968
Apr 14, 2026	6.00	6.80	5.70	6.12	6.12	3.73%	660,569
Apr 13, 2026	6.05	6.05	5.81	5.90	5.90	-2.96%	49,001
Apr 10, 2026	6.10	6.24	5.89	6.08	6.08	1.50%	116,241
Apr 9, 2026	5.95	6.30	5.90	5.99	5.99	-3.54%	151,068
Apr 8, 2026	6.43	6.43	6.02	6.21	6.21	6.70%	392,484
Apr 7, 2026	5.94	5.98	5.46	5.82	5.82	-2.02%	114,483
Apr 6, 2026	5.75	6.05	5.75	5.94	5.94	2.24%	67,800
Apr 3, 2026	5.92	5.97	5.62	5.81	5.81	-1.86%	124,856
Apr 2, 2026	5.78	6.00	5.78	5.92	5.92	0.51%	207,107
Apr 1, 2026	5.99	6.06	5.66	5.89	5.89	0.17%	564,704
Mar 31, 2026	5.91	6.20	5.76	5.88	5.88	-1.67%	323,897
Mar 30, 2026	6.40	6.40	5.90	5.98	5.98	-5.38%	232,158
Mar 27, 2026	6.35	6.40	6.22	6.32	6.32	0.80%	172,197
Mar 26, 2026	6.58	6.79	6.25	6.27	6.27	-1.88%	466,704
Mar 25, 2026	6.30	6.55	6.29	6.39	6.39	0.95%	447,984
Mar 24, 2026	6.23	6.70	6.21	6.33	6.33	1.77%	211,956
Mar 19, 2026	6.19	6.23	6.05	6.22	6.22	0.48%	98,086
Mar 18, 2026	6.25	6.39	6.15	6.19	6.19	-0.96%	47,760
Mar 17, 2026	6.29	6.35	6.00	6.25	6.25	2.12%	86,074
Mar 16, 2026	6.64	6.64	6.00	6.12	6.12	-3.47%	269,507
Mar 13, 2026	6.69	6.69	6.00	6.34	6.34	-2.46%	124,516