BladeRanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	42.80	47.80	42.00	47.30	47.30	10.51%	334,536
Apr 23, 2026	36.00	48.80	36.00	42.80	42.80	14.75%	1,702,280
Apr 20, 2026	36.90	38.30	36.10	37.30	37.30	-1.32%	169,456
Apr 17, 2026	38.10	38.10	37.50	37.80	37.80	1.34%	71,662
Apr 16, 2026	37.00	38.70	35.20	37.30	37.30	0.27%	442,970
Apr 15, 2026	38.80	38.10	36.40	37.20	37.20	-4.12%	61,859
Apr 14, 2026	37.40	40.00	36.30	38.80	38.80	1.31%	164,262
Apr 10, 2026	37.90	40.80	37.10	38.30	38.30	1.06%	174,583
Apr 9, 2026	38.40	41.00	36.90	37.90	37.90	1.07%	175,548
Apr 6, 2026	37.00	39.30	37.00	37.50	37.50	3.31%	19,998
Apr 3, 2026	35.00	39.20	35.00	36.30	36.30	0.83%	83,565
Mar 31, 2026	34.50	36.60	34.50	36.00	36.00	-0.83%	223,196
Mar 30, 2026	36.00	38.20	35.90	36.30	36.30	-1.36%	144,997
Mar 27, 2026	38.20	38.30	35.10	36.80	36.80	-5.64%	287,337
Mar 26, 2026	40.40	40.50	38.00	39.00	39.00	-3.47%	188,840
Mar 25, 2026	40.60	42.70	39.80	40.40	40.40	-0.49%	425,293
Mar 24, 2026	43.10	43.10	39.40	40.60	40.60	-5.80%	523,007
Mar 23, 2026	44.40	44.00	41.00	43.10	43.10	-2.93%	152,524
Mar 19, 2026	45.00	45.30	42.60	44.40	44.40	-1.33%	77,586
Mar 18, 2026	45.70	46.20	43.60	45.00	45.00	0.45%	108,976
Mar 17, 2026	40.30	45.90	40.30	44.80	44.80	5.41%	516,538
Mar 16, 2026	42.80	43.70	40.40	42.50	42.50	-0.70%	386,277
Mar 13, 2026	44.60	44.10	41.00	42.80	42.80	-4.04%	200,991
Mar 12, 2026	45.30	47.20	41.90	44.60	44.60	-3.67%	401,453
Mar 11, 2026	47.60	48.00	45.90	46.30	46.30	-4.73%	334,063
Mar 10, 2026	49.50	51.50	47.00	48.60	48.60	-1.82%	171,654
Mar 9, 2026	48.70	50.20	48.70	49.50	49.50	1.64%	127,325
Mar 6, 2026	50.20	50.20	48.40	48.70	48.70	-2.99%	41,067
Mar 5, 2026	52.50	52.50	49.80	50.20	50.20	-2.71%	175,740
Mar 4, 2026	51.40	52.30	50.40	51.60	51.60	0.39%	31,466
Mar 2, 2026	51.40	53.10	50.30	51.40	51.40	2.39%	199,990
Feb 27, 2026	52.00	55.00	49.10	50.20	50.20	-1.76%	97,349
Feb 26, 2026	51.40	51.40	48.00	51.10	51.10	-0.39%	305,714
Feb 25, 2026	53.30	53.30	50.00	51.30	51.30	-3.39%	198,291
Feb 24, 2026	58.00	56.70	52.40	53.10	53.10	-8.45%	136,504
Feb 23, 2026	56.50	61.40	57.70	58.00	58.00	2.65%	135,809
Feb 20, 2026	55.60	57.20	55.50	56.50	56.50	1.62%	98,762
Feb 19, 2026	58.40	58.00	55.20	55.60	55.60	-4.79%	327,111
Feb 18, 2026	60.70	61.00	56.90	58.40	58.40	-1.18%	254,741
Feb 17, 2026	58.90	60.80	58.70	59.10	59.10	2.07%	206,127
Feb 16, 2026	59.40	59.40	57.20	57.90	57.90	-2.53%	392,758
Feb 13, 2026	60.80	60.80	59.00	59.40	59.40	-2.30%	62,044
Feb 12, 2026	62.20	62.40	59.50	60.80	60.80	-0.49%	141,621
Feb 11, 2026	62.50	62.50	60.00	61.10	61.10	-1.77%	68,170
Feb 10, 2026	58.50	63.50	57.50	62.20	62.20	6.32%	521,199
Feb 9, 2026	59.20	60.90	58.30	58.50	58.50	-1.18%	135,468
Feb 6, 2026	58.20	59.40	58.00	59.20	59.20	-	106,677
Feb 5, 2026	65.20	65.20	59.10	59.20	59.20	-7.50%	721,745
Feb 4, 2026	61.90	65.20	59.90	64.00	64.00	3.39%	1,255,239
Feb 3, 2026	57.60	64.70	57.10	61.90	61.90	7.47%	1,963,842