BladeRanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	64.70	66.00	62.80	65.10	65.10	0.62%	382,981
Jan 8, 2026	66.50	66.50	62.10	64.70	64.70	2.54%	1,378,419
Jan 7, 2026	64.30	66.30	62.10	63.10	63.10	-1.87%	936,104
Jan 6, 2026	58.90	66.10	58.00	64.30	64.30	9.17%	2,880,621
Jan 5, 2026	56.20	59.80	56.10	58.90	58.90	4.43%	990,270
Jan 1, 2026	57.80	57.80	55.70	56.40	56.40	-0.18%	111,189
Dec 31, 2025	56.00	57.20	55.30	56.50	56.50	-1.22%	354,052
Dec 30, 2025	55.70	57.60	53.80	57.20	57.20	2.69%	696,894
Dec 29, 2025	56.40	56.40	55.00	55.70	55.70	-1.24%	260,035
Dec 28, 2025	57.70	57.70	55.90	56.40	56.40	-0.53%	287,952
Dec 25, 2025	59.90	59.90	56.40	56.70	56.70	-3.57%	533,518
Dec 24, 2025	59.10	59.50	58.40	58.80	58.80	-0.51%	550,244
Dec 23, 2025	57.40	59.80	57.40	59.10	59.10	1.90%	1,167,323
Dec 22, 2025	56.50	59.30	56.50	58.00	58.00	2.65%	623,758
Dec 21, 2025	57.80	59.70	56.00	56.50	56.50	-2.25%	489,910
Dec 18, 2025	56.50	58.90	55.00	57.80	57.80	2.30%	1,127,804
Dec 17, 2025	58.20	58.20	54.30	56.50	56.50	-2.92%	1,659,416
Dec 16, 2025	53.30	63.90	51.00	58.20	58.20	10.65%	5,628,923
Dec 15, 2025	53.00	53.90	51.30	52.60	52.60	0.57%	397,311
Dec 14, 2025	50.50	52.90	50.50	52.30	52.30	2.75%	403,347
Dec 11, 2025	50.50	52.00	49.00	50.90	50.90	-3.60%	1,259,861
Dec 10, 2025	53.80	55.50	52.20	52.80	52.80	-1.86%	458,514
Dec 9, 2025	53.50	55.90	53.30	53.80	53.80	-1.28%	478,453
Dec 8, 2025	56.20	56.60	50.40	54.50	54.50	-5.38%	4,750,531
Dec 7, 2025	60.00	61.00	55.60	57.60	57.60	-1.20%	628,370
Dec 4, 2025	59.00	61.80	55.00	58.30	58.30	21.21%	5,370,968
Dec 3, 2025	46.90	49.00	46.10	48.10	48.10	4.79%	991,492
Dec 2, 2025	42.90	46.70	41.20	45.90	45.90	6.99%	711,386
Dec 1, 2025	43.40	43.30	42.40	42.90	42.90	-1.15%	132,522
Nov 30, 2025	44.20	44.20	43.10	43.40	43.40	-1.81%	14,711
Nov 27, 2025	45.00	44.90	43.10	44.20	44.20	-1.78%	270,937
Nov 26, 2025	45.10	46.60	44.30	45.00	45.00	-1.53%	214,064
Nov 25, 2025	44.90	48.60	44.70	45.70	45.70	3.63%	1,029,932
Nov 24, 2025	44.90	46.00	43.20	44.10	44.10	-2.00%	133,119
Nov 23, 2025	46.70	46.70	43.80	45.00	45.00	-1.32%	82,629
Nov 20, 2025	43.70	46.80	43.00	45.60	45.60	6.79%	398,140
Nov 19, 2025	42.10	43.60	41.90	42.70	42.70	1.43%	97,003
Nov 18, 2025	43.60	44.00	41.60	42.10	42.10	-5.61%	298,514
Nov 17, 2025	42.90	45.90	40.40	44.60	44.60	6.19%	1,194,385
Nov 16, 2025	43.80	43.80	38.80	42.00	42.00	-4.11%	1,049,582
Nov 13, 2025	45.00	45.60	40.10	43.80	43.80	-0.45%	1,638,113
Nov 12, 2025	40.70	59.40	40.70	44.00	44.00	45.70%	12,772,100
Nov 11, 2025	32.20	32.30	30.00	30.20	30.20	-8.48%	249,357
Nov 10, 2025	32.60	33.40	32.40	33.00	33.00	3.45%	97,175
Nov 9, 2025	31.60	32.50	30.00	31.90	31.90	0.95%	428,673
Nov 6, 2025	32.00	32.00	31.50	31.60	31.60	-1.25%	9,208
Nov 5, 2025	33.80	33.10	31.50	32.00	32.00	-5.33%	234,328
Nov 4, 2025	33.90	33.80	33.80	33.80	33.80	-0.29%	34,784
Nov 3, 2025	31.00	34.50	31.00	33.90	33.90	7.28%	398,329
Nov 2, 2025	32.00	32.60	31.50	31.60	31.60	-1.25%	31,883