BladeRanger Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	38.10	40.00	38.00	38.90	38.90	2.10%	139,129
Aug 20, 2026	38.90	39.10	38.00	38.10	38.10	-2.06%	20,085
Aug 19, 2026	39.70	39.20	38.80	38.90	38.90	-2.02%	22,000
Aug 18, 2026	38.60	40.40	38.60	39.70	39.70	2.85%	165,756
Aug 17, 2026	36.90	41.00	36.10	38.60	38.60	4.61%	168,504
Aug 14, 2026	36.90	36.90	36.90	36.90	36.90	-	10,000
Aug 13, 2026	37.80	37.80	35.00	36.90	36.90	-2.38%	24,651
Aug 12, 2026	39.50	39.50	36.00	37.80	37.80	-4.30%	72,696
Aug 11, 2026	39.40	39.80	38.60	39.50	39.50	-0.75%	57,119
Aug 10, 2026	38.90	40.90	38.80	39.80	39.80	4.74%	49,660
Aug 7, 2026	37.60	41.00	37.60	38.00	38.00	1.06%	29,036
Aug 6, 2026	36.00	40.30	36.70	37.60	37.60	4.44%	79,807
Aug 5, 2026	37.00	37.00	35.70	36.00	36.00	-1.37%	66,704
Aug 4, 2026	36.60	36.60	36.10	36.50	36.50	1.96%	67,596
Aug 3, 2026	36.00	36.00	35.50	35.80	35.80	-0.56%	49,544
Jul 31, 2026	36.70	36.20	35.90	36.00	36.00	-1.91%	18,800
Jul 29, 2026	38.10	38.10	36.10	36.70	36.70	-3.67%	214,667
Jul 28, 2026	40.40	40.40	37.00	38.10	38.10	-5.69%	62,207
Jul 27, 2026	41.30	41.30	40.00	40.40	40.40	-	57,945
Jul 24, 2026	41.20	41.80	40.00	40.40	40.40	0.25%	13,002
Jul 22, 2026	41.20	41.20	41.20	40.30	40.30	-	1
Jul 21, 2026	40.40	40.40	39.80	40.30	40.30	-0.25%	61,301
Jul 17, 2026	41.30	41.30	41.30	40.40	40.40	-	12
Jul 16, 2026	41.90	41.90	41.90	40.40	40.40	-	10
Jul 15, 2026	40.60	41.50	40.00	40.40	40.40	-0.49%	16,998
Jul 14, 2026	41.10	42.00	40.10	40.60	40.60	-1.22%	29,791
Jul 13, 2026	46.70	46.70	40.30	41.10	41.10	-0.72%	268,312
Jul 10, 2026	37.20	46.90	37.50	41.40	41.40	11.29%	508,723
Jul 9, 2026	37.60	40.50	36.20	37.20	37.20	-1.06%	46,338
Jul 8, 2026	39.30	39.30	37.40	37.60	37.60	-2.08%	31,120
Jul 7, 2026	38.20	38.80	38.20	38.40	38.40	0.52%	15,154
Jul 6, 2026	38.40	39.20	37.70	38.20	38.20	-0.52%	33,850
Jul 2, 2026	37.50	39.20	37.60	38.40	38.40	2.40%	50,321
Jul 1, 2026	38.10	40.50	37.10	37.50	37.50	-1.57%	277,328
Jun 30, 2026	39.60	39.50	34.90	38.10	38.10	-3.79%	137,665
Jun 29, 2026	39.60	40.60	38.30	39.60	39.60	-	43,601
Jun 26, 2026	40.30	40.60	39.40	39.60	39.60	-1.74%	22,244
Jun 25, 2026	39.40	40.70	40.10	40.30	40.30	2.28%	23,810
Jun 24, 2026	38.10	40.50	38.70	39.40	39.40	3.41%	60,852
Jun 23, 2026	39.00	39.50	37.80	38.10	38.10	-1.30%	100,935
Jun 22, 2026	38.90	39.30	35.60	38.60	38.60	1.31%	377,034
Jun 19, 2026	39.80	39.80	37.70	38.10	38.10	-2.06%	94,257
Jun 18, 2026	38.90	40.60	38.10	38.90	38.90	-	65,588
Jun 17, 2026	39.50	41.70	38.10	38.90	38.90	0.78%	36,580
Jun 16, 2026	39.70	39.70	38.10	38.60	38.60	-0.52%	16,972
Jun 15, 2026	39.60	39.60	38.30	38.80	38.80	-1.77%	133,147
Jun 12, 2026	37.60	40.90	37.60	39.50	39.50	5.05%	112,021
Jun 11, 2026	39.40	38.10	36.40	37.60	37.60	-4.57%	242,066
Jun 9, 2026	40.50	40.50	38.90	39.40	39.40	-0.76%	92,295
Jun 8, 2026	43.60	43.60	38.50	39.70	39.70	-8.94%	374,768