BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2025	10.03	10.05	10.00	10.02	10.02	-0.30%	89,190
May 19, 2025	10.01	10.06	9.96	10.05	10.05	-0.30%	97,904
May 16, 2025	10.13	10.14	10.06	10.08	10.08	-0.40%	91,050
May 15, 2025	10.05	10.14	10.05	10.12	10.12	0.30%	145,453
May 14, 2025	10.17	10.17	10.05	10.09	10.04	-0.69%	102,067
May 13, 2025	10.17	10.19	10.12	10.16	10.11	-0.29%	63,568
May 12, 2025	10.20	10.20	10.14	10.19	10.14	0.30%	57,758
May 9, 2025	10.14	10.18	10.14	10.16	10.11	0.30%	78,432
May 8, 2025	10.16	10.16	10.10	10.13	10.08	0.20%	65,554
May 7, 2025	10.10	10.14	10.07	10.11	10.06	0.10%	88,032
May 6, 2025	10.04	10.13	10.04	10.10	10.05	0.50%	51,259
May 5, 2025	10.10	10.10	10.02	10.05	10.00	-0.40%	88,415
May 2, 2025	10.11	10.13	10.03	10.09	10.04	-0.10%	120,703
May 1, 2025	10.07	10.12	10.06	10.10	10.05	0.30%	123,818
Apr 30, 2025	9.89	10.09	9.89	10.07	10.02	1.10%	106,463
Apr 29, 2025	9.93	10.10	9.93	9.96	9.91	0.10%	201,963
Apr 28, 2025	9.97	10.00	9.94	9.95	9.90	-0.40%	126,196
Apr 25, 2025	9.96	10.02	9.95	9.99	9.94	0.50%	117,708
Apr 24, 2025	9.83	9.97	9.83	9.94	9.89	1.43%	121,246
Apr 23, 2025	9.81	9.91	9.76	9.80	9.75	0.82%	160,824
Apr 22, 2025	9.68	9.75	9.65	9.72	9.67	1.14%	138,622
Apr 21, 2025	9.80	9.80	9.60	9.61	9.56	-2.34%	269,371
Apr 17, 2025	9.85	9.87	9.80	9.84	9.79	-0.10%	74,842
Apr 16, 2025	9.87	9.89	9.75	9.85	9.80	-0.51%	255,384
Apr 15, 2025	9.85	9.91	9.83	9.90	9.85	0.51%	68,072
Apr 14, 2025	9.84	9.91	9.79	9.85	9.75	0.61%	218,279
Apr 11, 2025	9.66	9.83	9.64	9.79	9.69	1.56%	151,420
Apr 10, 2025	9.83	9.90	9.56	9.64	9.54	-2.72%	253,800
Apr 9, 2025	9.62	9.97	9.56	9.91	9.80	1.75%	195,655
Apr 8, 2025	10.28	10.35	9.69	9.74	9.64	-4.79%	408,091
Apr 7, 2025	10.40	10.49	10.23	10.23	10.12	-2.48%	171,624
Apr 4, 2025	10.48	10.54	10.44	10.49	10.38	-0.19%	296,312
Apr 3, 2025	10.53	10.55	10.48	10.51	10.40	0.29%	66,165
Apr 2, 2025	10.48	10.52	10.46	10.48	10.37	-0.47%	110,470
Apr 1, 2025	10.49	10.56	10.48	10.53	10.42	1.35%	113,877
Mar 31, 2025	10.44	10.52	10.39	10.39	10.28	-0.38%	96,117
Mar 28, 2025	10.43	10.47	10.39	10.43	10.32	0.48%	86,948
Mar 27, 2025	10.42	10.46	10.36	10.38	10.27	-0.48%	52,632
Mar 26, 2025	10.52	10.55	10.41	10.43	10.32	-1.04%	89,038
Mar 25, 2025	10.69	10.72	10.54	10.54	10.43	-1.31%	72,473
Mar 24, 2025	10.63	10.81	10.60	10.68	10.57	1.14%	194,985
Mar 21, 2025	10.55	10.67	10.53	10.56	10.45	0.67%	85,370
Mar 20, 2025	10.42	10.56	10.42	10.49	10.38	1.16%	137,607
Mar 19, 2025	10.40	10.40	10.35	10.37	10.26	-0.38%	78,854
Mar 18, 2025	10.39	10.42	10.38	10.41	10.30	-	93,501
Mar 17, 2025	10.37	10.43	10.37	10.41	10.30	0.19%	65,050
Mar 14, 2025	10.37	10.44	10.37	10.39	10.28	-0.67%	89,249
Mar 13, 2025	10.55	10.55	10.36	10.46	10.30	-1.41%	121,532
Mar 12, 2025	10.65	10.65	10.57	10.61	10.44	-0.19%	41,770
Mar 11, 2025	10.61	10.65	10.60	10.63	10.46	0.09%	76,868