Bluestar Adisseo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	10.27	10.27	9.96	10.05	-	-0.69%	2,521,400
Jun 10, 2026	10.05	10.32	9.90	10.12	10.12	-0.88%	11,839,910
Jun 9, 2026	10.35	10.35	10.00	10.21	10.21	0.29%	10,274,610
Jun 8, 2026	10.31	10.66	10.03	10.18	10.18	-2.68%	14,829,810
Jun 5, 2026	10.47	10.81	10.37	10.46	10.46	-0.29%	14,300,200
Jun 4, 2026	10.75	10.89	10.33	10.49	10.49	-3.50%	16,995,620
Jun 3, 2026	10.71	10.96	10.65	10.87	10.87	0.18%	10,051,040
Jun 2, 2026	11.09	11.18	10.71	10.85	10.85	-2.16%	11,113,100
Jun 1, 2026	10.95	11.21	10.87	11.09	11.09	0.82%	12,400,520
May 29, 2026	10.98	11.25	10.75	11.00	11.00	1.10%	16,074,980
May 28, 2026	11.00	11.04	10.77	10.88	10.88	-1.98%	14,021,270
May 27, 2026	11.43	11.49	10.90	11.10	11.10	-3.39%	18,699,400
May 26, 2026	11.21	11.52	11.10	11.49	11.49	2.22%	14,258,600
May 25, 2026	11.50	11.85	11.09	11.24	11.24	-3.44%	20,370,060
May 22, 2026	11.17	11.94	11.17	11.64	11.64	3.84%	16,576,660
May 21, 2026	11.40	11.69	11.21	11.21	11.21	-2.27%	13,257,740
May 20, 2026	11.71	11.72	11.35	11.47	11.47	-1.55%	11,628,600
May 19, 2026	12.07	12.07	11.46	11.65	11.65	-2.92%	17,552,450
May 18, 2026	12.20	12.24	11.88	12.00	12.00	-1.64%	11,476,630
May 15, 2026	12.63	12.88	12.15	12.20	12.20	-3.10%	15,768,050
May 14, 2026	12.64	12.99	12.58	12.59	12.59	-0.40%	12,604,250
May 13, 2026	12.87	13.14	12.62	12.64	12.64	-1.25%	14,270,270
May 12, 2026	12.42	13.03	12.42	12.80	12.80	2.98%	19,912,950
May 11, 2026	12.29	12.54	12.26	12.43	12.43	1.06%	14,880,740
May 8, 2026	12.65	12.67	12.24	12.30	12.30	-2.54%	16,925,540
May 7, 2026	12.94	12.94	12.52	12.62	12.62	-1.41%	18,225,850
May 6, 2026	13.26	13.29	12.70	12.80	12.80	-3.69%	30,624,850
Apr 30, 2026	13.89	13.89	13.07	13.29	13.29	-7.06%	31,362,050
Apr 29, 2026	13.80	14.30	13.70	14.30	14.30	3.62%	25,485,020
Apr 28, 2026	14.17	14.19	13.40	13.80	13.80	-2.68%	16,144,170
Apr 27, 2026	13.90	14.50	13.75	14.18	14.18	1.87%	14,847,430
Apr 24, 2026	14.15	14.50	13.72	13.92	13.92	-1.21%	16,159,400
Apr 23, 2026	13.90	14.45	13.88	14.09	14.09	1.00%	15,993,500
Apr 22, 2026	13.88	13.98	13.62	13.95	13.95	0.29%	17,102,940
Apr 21, 2026	13.20	14.15	13.11	13.91	13.91	5.46%	27,188,970
Apr 20, 2026	14.01	14.12	13.15	13.19	13.19	-6.12%	28,284,130
Apr 17, 2026	14.21	14.35	13.88	14.05	14.05	-1.13%	15,581,030
Apr 16, 2026	13.89	14.54	13.58	14.21	14.21	1.65%	23,428,150
Apr 15, 2026	14.93	14.93	13.71	13.98	13.98	-7.84%	33,550,150
Apr 14, 2026	15.10	15.25	14.56	15.17	15.17	-0.07%	38,015,370
Apr 13, 2026	13.61	15.18	13.60	15.18	15.18	10.00%	36,136,350
Apr 10, 2026	14.01	14.06	13.64	13.80	13.80	-1.99%	21,778,020
Apr 9, 2026	14.11	14.30	13.76	14.08	14.08	0.64%	22,723,040
Apr 8, 2026	14.20	14.49	13.86	13.99	13.99	-5.41%	41,575,100
Apr 7, 2026	14.00	14.87	13.53	14.79	14.79	5.42%	50,880,020
Apr 3, 2026	13.31	14.04	13.06	14.03	14.03	5.33%	24,008,790
Apr 2, 2026	13.25	13.56	13.11	13.32	13.32	0.91%	16,722,140
Apr 1, 2026	13.26	13.46	12.90	13.20	13.20	1.30%	26,475,850
Mar 31, 2026	14.13	14.13	13.03	13.03	13.03	-8.56%	30,968,820
Mar 30, 2026	14.02	14.70	13.86	14.25	14.25	2.44%	30,801,080