BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.75	10.79	10.73	10.75	10.75	-	193,945
Nov 19, 2024	10.75	10.79	10.74	10.75	10.75	-	112,380
Nov 18, 2024	10.77	10.79	10.73	10.75	10.75	-0.37%	138,847
Nov 15, 2024	10.87	10.91	10.78	10.79	10.79	-1.28%	90,063
Nov 14, 2024	10.88	10.94	10.83	10.93	10.88	0.46%	80,469
Nov 13, 2024	10.87	10.88	10.82	10.88	10.83	0.74%	98,901
Nov 12, 2024	10.88	10.88	10.76	10.80	10.75	-1.01%	82,493
Nov 11, 2024	10.89	10.98	10.87	10.91	10.86	0.46%	96,676
Nov 8, 2024	10.82	10.87	10.82	10.86	10.81	0.84%	111,569
Nov 7, 2024	10.74	10.80	10.72	10.77	10.72	0.84%	163,671
Nov 6, 2024	10.79	10.79	10.65	10.68	10.63	-1.02%	205,254
Nov 5, 2024	10.80	10.85	10.78	10.79	10.74	-0.09%	88,921
Nov 4, 2024	10.76	10.83	10.76	10.80	10.75	0.47%	99,173
Nov 1, 2024	10.84	10.87	10.72	10.75	10.70	-0.83%	151,699
Oct 31, 2024	10.72	10.84	10.71	10.84	10.79	0.74%	117,625
Oct 30, 2024	10.73	10.77	10.70	10.76	10.71	0.37%	219,527
Oct 29, 2024	10.76	10.78	10.72	10.72	10.67	-0.92%	146,209
Oct 28, 2024	10.88	10.88	10.81	10.82	10.77	-0.55%	112,982
Oct 25, 2024	10.80	10.94	10.80	10.88	10.83	0.74%	79,111
Oct 24, 2024	10.92	10.93	10.73	10.80	10.75	-1.10%	130,038
Oct 23, 2024	11.02	11.11	10.90	10.92	10.87	-1.44%	121,399
Oct 22, 2024	11.16	11.17	11.07	11.08	11.03	-0.81%	86,951
Oct 21, 2024	11.23	11.29	11.17	11.17	11.11	-0.53%	55,385
Oct 18, 2024	11.24	11.27	11.23	11.23	11.17	0.31%	60,791
Oct 17, 2024	11.18	11.20	11.17	11.20	11.14	0.04%	49,984
Oct 16, 2024	11.15	11.20	11.15	11.19	11.13	0.36%	138,228
Oct 15, 2024	11.15	11.17	11.12	11.15	11.09	-0.36%	112,846
Oct 14, 2024	11.18	11.19	11.12	11.19	11.08	0.36%	113,175
Oct 11, 2024	11.17	11.19	11.14	11.15	11.04	-0.27%	101,872
Oct 10, 2024	11.21	11.23	11.16	11.18	11.07	-0.09%	131,475
Oct 9, 2024	11.11	11.21	11.11	11.19	11.08	0.54%	170,833
Oct 8, 2024	11.13	11.16	11.10	11.13	11.02	-0.27%	90,940
Oct 7, 2024	11.17	11.18	11.14	11.16	11.05	-0.09%	86,098
Oct 4, 2024	11.20	11.21	11.13	11.17	11.06	-0.53%	120,970
Oct 3, 2024	11.30	11.30	11.21	11.23	11.12	-0.71%	145,190
Oct 2, 2024	11.30	11.35	11.28	11.31	11.20	-0.44%	180,813
Oct 1, 2024	11.26	11.36	11.26	11.36	11.25	0.89%	250,264
Sep 30, 2024	11.26	11.29	11.23	11.26	11.15	-	83,217
Sep 27, 2024	11.33	11.33	11.25	11.26	11.15	-0.27%	62,689
Sep 26, 2024	11.31	11.32	11.26	11.29	11.18	-	100,604
Sep 25, 2024	11.29	11.31	11.28	11.29	11.18	0.09%	62,668
Sep 24, 2024	11.29	11.30	11.25	11.28	11.17	0.09%	57,724
Sep 23, 2024	11.34	11.34	11.26	11.27	11.16	-0.62%	75,518
Sep 20, 2024	11.33	11.34	11.31	11.34	11.23	-	20,148
Sep 19, 2024	11.33	11.35	11.27	11.34	11.23	0.35%	72,322
Sep 18, 2024	11.26	11.34	11.26	11.30	11.19	0.18%	76,532
Sep 17, 2024	11.34	11.34	11.26	11.28	11.17	-0.22%	41,130
Sep 16, 2024	11.32	11.34	11.26	11.31	11.19	-0.40%	89,705
Sep 13, 2024	11.39	11.41	11.34	11.35	11.19	-0.09%	128,938
Sep 12, 2024	11.28	11.37	11.28	11.36	11.20	0.53%	99,456
Sep 11, 2024	11.20	11.30	11.20	11.30	11.14	0.71%	50,067
Sep 10, 2024	11.19	11.22	11.17	11.22	11.06	0.27%	66,585
Sep 9, 2024	11.16	11.20	11.15	11.19	11.03	0.27%	78,463
Sep 6, 2024	11.15	11.20	11.13	11.16	11.00	-0.27%	121,319
Sep 5, 2024	11.19	11.22	11.17	11.19	11.03	-0.09%	61,662
Sep 4, 2024	11.14	11.20	11.10	11.20	11.04	0.63%	86,829
Sep 3, 2024	11.16	11.18	11.09	11.13	10.97	0.09%	134,108
Aug 30, 2024	11.14	11.15	11.11	11.12	10.96	-0.09%	41,800
Aug 29, 2024	11.11	11.15	11.08	11.13	10.97	0.54%	72,427
Aug 28, 2024	11.15	11.15	11.01	11.07	10.91	-0.54%	64,544
Aug 27, 2024	11.10	11.13	11.08	11.13	10.97	0.27%	64,350
Aug 26, 2024	11.12	11.12	11.08	11.10	10.94	0.09%	49,297
Aug 23, 2024	11.06	11.10	11.04	11.09	10.93	0.64%	45,937
Aug 22, 2024	11.07	11.07	11.01	11.02	10.86	-0.99%	103,485
Aug 21, 2024	11.11	11.14	11.09	11.13	10.97	0.27%	80,784
Aug 20, 2024	11.11	11.11	11.07	11.10	10.94	0.18%	37,526
Aug 19, 2024	11.11	11.12	11.06	11.08	10.92	-0.27%	67,443
Aug 16, 2024	11.14	11.15	11.07	11.11	10.95	0.45%	107,434
Aug 15, 2024	11.08	11.09	11.01	11.06	10.90	-0.81%	76,957
Aug 14, 2024	11.12	11.16	11.06	11.15	10.94	0.36%	107,196
Aug 13, 2024	11.06	11.12	11.04	11.11	10.90	0.45%	106,366
Aug 12, 2024	11.03	11.06	10.99	11.06	10.85	0.27%	98,516
Aug 9, 2024	11.07	11.07	11.02	11.03	10.82	0.09%	102,316
Aug 8, 2024	11.05	11.06	11.01	11.02	10.81	-0.18%	71,563
Aug 7, 2024	11.03	11.18	11.02	11.04	10.83	0.18%	92,141
Aug 6, 2024	10.92	11.04	10.92	11.02	10.81	0.92%	82,321
Aug 5, 2024	10.83	10.97	10.83	10.92	10.71	-0.91%	133,592
Aug 2, 2024	10.95	11.04	10.86	11.02	10.81	0.69%	109,340
Aug 1, 2024	10.83	10.95	10.83	10.95	10.74	0.78%	122,390
Jul 31, 2024	10.80	10.88	10.79	10.86	10.66	0.56%	83,086
Jul 30, 2024	10.77	10.81	10.73	10.80	10.60	-	97,476
Jul 29, 2024	10.80	10.81	10.79	10.80	10.60	-	83,184
Jul 26, 2024	10.75	10.82	10.72	10.80	10.60	0.47%	84,713
Jul 25, 2024	10.74	10.76	10.71	10.75	10.55	0.28%	67,470
Jul 24, 2024	10.73	10.80	10.70	10.72	10.52	-0.56%	85,584
Jul 23, 2024	10.76	10.78	10.68	10.78	10.58	0.65%	35,425
Jul 22, 2024	10.72	10.74	10.68	10.71	10.51	-	82,587
Jul 19, 2024	10.70	10.71	10.67	10.71	10.51	-0.09%	45,328
Jul 18, 2024	10.72	10.78	10.71	10.72	10.52	-0.28%	86,234
Jul 17, 2024	10.78	10.82	10.75	10.75	10.55	-0.46%	90,289
Jul 16, 2024	10.81	10.88	10.79	10.80	10.60	-	100,874
Jul 15, 2024	10.83	10.88	10.78	10.80	10.60	-1.01%	98,176
Jul 12, 2024	10.87	10.94	10.87	10.91	10.65	0.23%	67,955
Jul 11, 2024	10.82	10.89	10.82	10.89	10.63	0.79%	60,879
Jul 10, 2024	10.82	10.82	10.76	10.80	10.55	0.28%	81,700
Jul 9, 2024	10.77	10.80	10.73	10.77	10.52	0.19%	83,412
Jul 8, 2024	10.77	10.81	10.75	10.75	10.50	-0.37%	78,655
Jul 5, 2024	10.74	10.83	10.74	10.79	10.54	0.19%	28,249
Jul 3, 2024	10.76	10.80	10.76	10.77	10.52	0.19%	31,473
Jul 2, 2024	10.79	10.81	10.75	10.75	10.50	-0.56%	148,572