BladeRanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	40.60	40.60	39.00	39.20	-	-3.45%	39,772
Jun 3, 2026	43.40	42.70	40.00	40.60	40.60	-6.45%	100,807
Jun 2, 2026	43.50	43.70	42.10	43.40	43.40	-0.23%	24,206
Jun 1, 2026	46.30	44.30	42.70	43.50	43.50	-6.05%	50,301
May 29, 2026	48.00	48.00	44.50	46.30	46.30	4.04%	56,427
May 28, 2026	42.70	47.80	41.00	44.50	44.50	6.71%	228,657
May 27, 2026	39.10	43.00	39.00	41.70	41.70	9.16%	130,249
May 26, 2026	38.80	42.60	37.20	38.20	38.20	-1.55%	95,607
May 25, 2026	39.20	39.50	38.20	38.80	38.80	-1.02%	35,532
May 20, 2026	38.50	44.40	38.50	39.20	39.20	4.26%	343,317
May 19, 2026	38.50	39.30	35.50	37.60	37.60	-2.34%	339,072
May 18, 2026	40.00	40.20	36.70	38.50	38.50	-3.75%	89,621
May 15, 2026	40.40	40.30	39.20	40.00	40.00	-0.99%	168,119
May 14, 2026	40.70	40.80	39.20	40.40	40.40	-0.74%	46,989
May 13, 2026	42.00	45.20	39.90	40.70	40.70	-0.97%	501,333
May 12, 2026	41.10	41.30	40.80	41.10	41.10	-	107,063
May 11, 2026	42.50	41.50	41.00	41.10	41.10	-3.29%	17,371
May 8, 2026	43.00	43.20	42.00	42.50	42.50	-1.16%	36,491
May 7, 2026	43.90	43.10	42.90	43.00	43.00	-2.05%	66,700
May 6, 2026	45.20	47.00	43.40	43.90	43.90	-2.88%	56,021
May 5, 2026	45.10	47.70	43.90	45.20	45.20	0.67%	100,974
May 4, 2026	44.90	46.70	42.80	44.90	44.90	-	141,025
May 1, 2026	45.70	48.90	44.00	44.90	44.90	-1.75%	336,355
Apr 30, 2026	46.30	46.50	45.20	45.70	45.70	-1.30%	143,088
Apr 29, 2026	47.70	47.70	46.00	46.30	46.30	-0.64%	104,049
Apr 28, 2026	45.30	48.40	45.30	46.60	46.60	2.87%	457,649
Apr 27, 2026	47.50	49.80	43.50	45.30	45.30	-4.23%	953,760
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