Bluestar Adisseo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	8.38	8.44	8.22	8.34	-	-	17,585,561
Jul 2, 2026	8.22	8.48	8.13	8.34	8.34	-1.18%	40,283,409
Jul 1, 2026	7.92	8.48	7.79	8.44	8.44	7.52%	52,986,610
Jun 30, 2026	7.95	8.12	7.74	7.85	7.85	-1.26%	64,437,830
Jun 29, 2026	8.68	8.69	7.95	7.95	7.95	-9.97%	56,136,660
Jun 26, 2026	8.98	9.12	8.73	8.83	8.83	-2.32%	12,096,205
Jun 25, 2026	9.24	9.25	8.96	9.04	9.04	-2.48%	12,501,700
Jun 24, 2026	9.38	9.55	9.24	9.27	9.27	-1.70%	11,551,862
Jun 23, 2026	9.51	9.95	9.40	9.43	9.43	-1.36%	15,583,820
Jun 22, 2026	9.62	9.64	9.34	9.56	9.56	-0.21%	15,377,030
Jun 18, 2026	9.88	9.88	9.53	9.58	9.58	-2.44%	12,420,230
Jun 17, 2026	9.76	9.99	9.69	9.82	9.82	0.41%	13,875,440
Jun 16, 2026	10.10	10.13	9.77	9.78	9.78	-3.36%	12,884,710
Jun 15, 2026	10.12	10.38	10.00	10.12	10.12	-0.39%	16,294,540
Jun 12, 2026	9.96	10.47	9.81	10.16	10.16	1.20%	14,201,500
Jun 11, 2026	10.27	10.27	9.93	10.04	10.04	-0.79%	12,385,710
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