Bluestar Adisseo Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	21,778,025
Apr 9, 2026	14.11	14.30	13.76	14.08	14.08	0.64%	22,723,047
Apr 8, 2026	14.20	14.49	13.86	13.99	13.99	-5.41%	41,575,106
Apr 7, 2026	14.00	14.87	13.53	14.79	14.79	5.42%	50,880,025
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%	26,475,859
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
Mar 27, 2026	13.53	14.55	13.46	13.91	13.91	2.81%	33,284,146
Mar 26, 2026	13.71	14.13	13.43	13.53	13.53	-1.38%	32,544,520
Mar 25, 2026	13.64	13.84	12.91	13.72	13.72	-1.65%	38,679,860
Mar 24, 2026	14.13	14.15	13.58	13.95	13.95	-1.34%	31,370,110
Mar 23, 2026	13.85	14.66	13.46	14.14	14.14	2.24%	42,493,280
Mar 20, 2026	14.30	14.85	13.74	13.83	13.83	-3.08%	32,335,020
Mar 19, 2026	14.42	14.77	13.95	14.27	14.27	1.21%	41,339,130
Mar 18, 2026	14.05	14.46	13.88	14.10	14.10	-1.33%	37,191,759
Mar 17, 2026	15.25	15.66	14.12	14.29	14.29	-7.27%	56,146,540
Mar 16, 2026	15.52	16.48	15.28	15.41	15.41	-0.32%	44,472,380
Mar 13, 2026	14.43	15.79	13.83	15.46	15.46	7.74%	61,838,890
Mar 12, 2026	14.39	14.90	14.01	14.35	14.35	-1.78%	51,556,485
Mar 11, 2026	13.22	14.61	13.06	14.61	14.61	10.02%	54,085,040
Mar 10, 2026	13.74	13.74	12.65	13.28	13.28	-3.77%	43,058,190
Mar 9, 2026	13.33	13.90	13.03	13.80	13.80	2.22%	57,951,970
Mar 6, 2026	12.85	13.73	12.80	13.50	13.50	5.97%	37,939,920
Mar 5, 2026	12.05	12.88	12.05	12.74	12.74	7.97%	43,598,580
Mar 4, 2026	11.75	12.09	11.64	11.80	11.80	-1.01%	29,225,830
Mar 3, 2026	12.10	12.64	11.80	11.92	11.92	2.23%	57,740,550
Mar 2, 2026	11.18	11.81	11.11	11.66	11.66	3.64%	35,523,580
Feb 27, 2026	10.87	11.39	10.71	11.25	11.25	2.65%	24,978,080
Feb 26, 2026	10.50	11.28	10.48	10.96	10.91	4.68%	34,654,620
Feb 25, 2026	10.38	10.54	10.32	10.47	10.42	0.67%	18,064,550
Feb 24, 2026	10.16	10.59	9.99	10.40	10.35	2.97%	24,662,050
Feb 13, 2026	10.40	10.47	10.07	10.10	10.05	-3.63%	17,083,500
Feb 12, 2026	10.50	10.71	10.19	10.48	10.43	-1.60%	30,016,650
Feb 11, 2026	10.05	10.87	10.00	10.65	10.60	6.50%	43,052,390