BladeRanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	62.40	62.40	59.80	60.10	60.10	-1.48%	71,784
Jan 29, 2026	63.60	63.50	60.30	61.00	61.00	-4.09%	277,894
Jan 28, 2026	63.30	64.00	61.00	63.60	63.60	0.47%	678,706
Jan 27, 2026	63.00	64.50	62.00	63.30	63.30	1.61%	794,620
Jan 26, 2026	63.70	67.90	61.90	62.30	62.30	-2.20%	409,645
Jan 23, 2026	65.00	65.20	62.50	63.70	63.70	-	193,957
Jan 22, 2026	65.00	65.30	61.80	63.70	63.70	0.95%	865,504
Jan 21, 2026	66.90	69.10	59.00	63.10	63.10	-5.68%	830,662
Jan 20, 2026	66.40	67.60	60.90	66.90	66.90	0.75%	1,057,517
Jan 19, 2026	70.90	71.60	66.00	66.40	66.40	-6.35%	413,565
Jan 16, 2026	71.00	72.70	70.60	70.90	70.90	1.29%	70,703
Jan 15, 2026	71.00	73.00	68.60	70.00	70.00	1.45%	724,476
Jan 14, 2026	74.20	76.40	68.60	69.00	69.00	-7.01%	1,908,616
Jan 13, 2026	76.70	77.80	70.00	74.20	74.20	-3.26%	2,926,221
Jan 12, 2026	66.80	77.90	66.60	76.70	76.70	17.82%	4,106,071
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