BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.73	10.76	10.72	10.75	10.75	0.19%	62,016
Feb 20, 2025	10.76	10.78	10.73	10.73	10.73	-0.46%	61,277
Feb 19, 2025	10.78	10.82	10.74	10.78	10.78	0.19%	93,755
Feb 18, 2025	10.82	10.82	10.75	10.76	10.76	-0.65%	66,250
Feb 14, 2025	10.74	10.84	10.73	10.83	10.83	1.03%	67,611
Feb 13, 2025	10.73	10.80	10.69	10.72	10.67	-0.09%	51,378
Feb 12, 2025	10.56	10.75	10.56	10.73	10.68	-0.56%	105,259
Feb 11, 2025	10.74	10.81	10.74	10.79	10.74	-	42,754
Feb 10, 2025	10.84	10.87	10.77	10.79	10.74	-0.28%	58,962
Feb 7, 2025	10.82	10.83	10.80	10.82	10.77	-0.05%	51,367
Feb 6, 2025	10.80	10.84	10.79	10.83	10.77	0.14%	107,001
Feb 5, 2025	10.76	10.84	10.76	10.81	10.76	0.56%	76,136
Feb 4, 2025	10.69	10.80	10.69	10.75	10.70	-	92,248
Feb 3, 2025	10.68	10.78	10.63	10.75	10.70	0.37%	72,983
Jan 31, 2025	10.70	10.73	10.66	10.71	10.66	0.28%	58,175
Jan 30, 2025	10.66	10.70	10.64	10.68	10.63	0.38%	78,360
Jan 29, 2025	10.64	10.66	10.59	10.64	10.59	-0.19%	84,490
Jan 28, 2025	10.65	10.66	10.60	10.66	10.61	0.19%	87,631
Jan 27, 2025	10.66	10.66	10.58	10.64	10.59	-0.28%	78,436
Jan 24, 2025	10.59	10.69	10.56	10.67	10.62	0.66%	47,774
Jan 23, 2025	10.61	10.61	10.52	10.60	10.55	-0.47%	125,646
Jan 22, 2025	10.62	10.66	10.57	10.65	10.60	-	79,045
Jan 21, 2025	10.61	10.66	10.61	10.65	10.60	0.66%	50,586
Jan 17, 2025	10.55	10.62	10.55	10.58	10.53	0.28%	87,972
Jan 16, 2025	10.47	10.57	10.46	10.55	10.50	0.57%	71,338
Jan 15, 2025	10.46	10.51	10.43	10.49	10.44	0.67%	59,762
Jan 14, 2025	10.36	10.44	10.35	10.42	10.32	0.19%	73,766
Jan 13, 2025	10.47	10.47	10.37	10.40	10.30	-0.19%	100,440
Jan 10, 2025	10.51	10.51	10.41	10.42	10.32	-1.04%	35,368
Jan 8, 2025	10.59	10.62	10.52	10.53	10.42	-0.47%	97,668
Jan 7, 2025	10.55	10.58	10.49	10.58	10.47	0.28%	101,807
Jan 6, 2025	10.60	10.64	10.49	10.55	10.44	-0.75%	141,325
Jan 3, 2025	10.60	10.64	10.57	10.63	10.52	0.57%	35,245
Jan 2, 2025	10.53	10.64	10.53	10.57	10.46	0.57%	79,940
Dec 31, 2024	10.42	10.55	10.42	10.51	10.40	0.86%	340,047
Dec 30, 2024	10.38	10.46	10.38	10.42	10.32	0.39%	322,281
Dec 27, 2024	10.38	10.42	10.38	10.38	10.28	-0.48%	153,097
Dec 26, 2024	10.44	10.47	10.40	10.43	10.33	-0.10%	299,502
Dec 24, 2024	10.44	10.50	10.40	10.44	10.34	0.19%	137,387
Dec 23, 2024	10.42	10.50	10.40	10.42	10.32	-0.57%	228,228
Dec 20, 2024	10.50	10.52	10.47	10.48	10.38	-0.10%	160,492
Dec 19, 2024	10.63	10.63	10.48	10.49	10.38	-1.04%	257,108
Dec 18, 2024	10.60	10.67	10.60	10.60	10.49	-0.38%	191,311
Dec 17, 2024	10.72	10.73	10.63	10.64	10.53	-1.02%	301,809
Dec 16, 2024	10.72	10.84	10.72	10.75	10.64	-0.46%	150,148
Dec 13, 2024	10.96	11.00	10.78	10.80	10.64	-1.55%	211,120
Dec 12, 2024	11.07	11.10	10.96	10.97	10.81	-0.63%	144,641
Dec 11, 2024	11.06	11.06	11.02	11.04	10.87	0.36%	104,455
Dec 10, 2024	10.98	11.02	10.97	11.00	10.84	-	132,064
Dec 9, 2024	11.08	11.08	10.98	11.00	10.84	-0.72%	82,258
Dec 6, 2024	11.12	11.12	11.06	11.08	10.91	0.18%	131,761
Dec 5, 2024	11.08	11.08	11.04	11.06	10.89	-0.14%	147,957
Dec 4, 2024	11.09	11.12	11.05	11.08	10.91	-0.14%	106,997
Dec 3, 2024	11.09	11.09	11.07	11.09	10.92	0.27%	126,096
Dec 2, 2024	11.00	11.09	11.00	11.06	10.89	-0.18%	152,297
Nov 29, 2024	10.99	11.08	10.99	11.08	10.91	1.00%	46,987
Nov 27, 2024	10.93	10.98	10.87	10.97	10.81	0.73%	158,061
Nov 26, 2024	10.80	10.92	10.80	10.89	10.73	0.46%	136,483
Nov 25, 2024	10.77	10.89	10.77	10.84	10.68	0.93%	219,098
Nov 22, 2024	10.72	10.78	10.72	10.74	10.58	0.19%	125,284
Nov 21, 2024	10.79	10.80	10.71	10.72	10.56	-0.28%	120,411
Nov 20, 2024	10.75	10.79	10.73	10.75	10.59	-	193,945
Nov 19, 2024	10.75	10.79	10.74	10.75	10.59	-	112,380
Nov 18, 2024	10.77	10.79	10.73	10.75	10.59	-0.37%	138,847
Nov 15, 2024	10.87	10.91	10.78	10.79	10.63	-1.28%	90,063
Nov 14, 2024	10.88	10.94	10.83	10.93	10.71	0.46%	80,469
Nov 13, 2024	10.87	10.88	10.82	10.88	10.66	0.74%	98,901
Nov 12, 2024	10.88	10.88	10.76	10.80	10.59	-1.01%	82,493
Nov 11, 2024	10.89	10.98	10.87	10.91	10.69	0.46%	96,676
Nov 8, 2024	10.82	10.87	10.82	10.86	10.64	0.84%	111,569
Nov 7, 2024	10.74	10.80	10.72	10.77	10.56	0.84%	163,671
Nov 6, 2024	10.79	10.79	10.65	10.68	10.47	-1.02%	205,254
Nov 5, 2024	10.80	10.85	10.78	10.79	10.58	-0.09%	88,921
Nov 4, 2024	10.76	10.83	10.76	10.80	10.59	0.47%	99,173
Nov 1, 2024	10.84	10.87	10.72	10.75	10.54	-0.83%	151,699
Oct 31, 2024	10.72	10.84	10.71	10.84	10.62	0.74%	117,625
Oct 30, 2024	10.73	10.77	10.70	10.76	10.55	0.37%	219,527
Oct 29, 2024	10.76	10.78	10.72	10.72	10.51	-0.92%	146,209
Oct 28, 2024	10.88	10.88	10.81	10.82	10.61	-0.55%	112,982
Oct 25, 2024	10.80	10.94	10.80	10.88	10.66	0.74%	79,111
Oct 24, 2024	10.92	10.93	10.73	10.80	10.59	-1.10%	130,038
Oct 23, 2024	11.02	11.11	10.90	10.92	10.70	-1.44%	121,399
Oct 22, 2024	11.16	11.17	11.07	11.08	10.86	-0.81%	86,951
Oct 21, 2024	11.23	11.29	11.17	11.17	10.95	-0.53%	55,385
Oct 18, 2024	11.24	11.27	11.23	11.23	11.01	0.31%	60,791
Oct 17, 2024	11.18	11.20	11.17	11.20	10.97	0.04%	49,984
Oct 16, 2024	11.15	11.20	11.15	11.19	10.97	0.36%	138,228
Oct 15, 2024	11.15	11.17	11.12	11.15	10.93	-0.36%	112,846
Oct 14, 2024	11.18	11.19	11.12	11.19	10.91	0.36%	113,175
Oct 11, 2024	11.17	11.19	11.14	11.15	10.88	-0.27%	101,872
Oct 10, 2024	11.21	11.23	11.16	11.18	10.91	-0.09%	131,475
Oct 9, 2024	11.11	11.21	11.11	11.19	10.91	0.54%	170,833
Oct 8, 2024	11.13	11.16	11.10	11.13	10.86	-0.27%	90,940
Oct 7, 2024	11.17	11.18	11.14	11.16	10.89	-0.09%	86,098
Oct 4, 2024	11.20	11.21	11.13	11.17	10.90	-0.53%	120,970
Oct 3, 2024	11.30	11.30	11.21	11.23	10.95	-0.71%	145,190
Oct 2, 2024	11.30	11.35	11.28	11.31	11.03	-0.44%	180,813
Oct 1, 2024	11.26	11.36	11.26	11.36	11.08	0.89%	250,264
Sep 30, 2024	11.26	11.29	11.23	11.26	10.98	-	83,217
Sep 27, 2024	11.33	11.33	11.25	11.26	10.98	-0.27%	62,689