BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	10.51	10.54	10.49	10.54	10.54	-0.19%	138,954
Feb 5, 2026	10.55	10.58	10.55	10.56	10.51	0.09%	141,308
Feb 4, 2026	10.55	10.61	10.53	10.55	10.50	-0.09%	156,929
Feb 3, 2026	10.53	10.59	10.53	10.56	10.51	0.28%	204,891
Feb 2, 2026	10.60	10.60	10.52	10.53	10.48	-0.47%	161,038
Jan 30, 2026	10.55	10.58	10.48	10.58	10.53	0.57%	61,082
Jan 29, 2026	10.50	10.54	10.45	10.52	10.47	0.10%	63,328
Jan 28, 2026	10.46	10.57	10.45	10.51	10.46	0.29%	92,665
Jan 27, 2026	10.45	10.51	10.43	10.48	10.43	0.29%	55,375
Jan 26, 2026	10.51	10.53	10.40	10.45	10.40	-0.38%	140,482
Jan 23, 2026	10.50	10.55	10.47	10.49	10.44	-0.19%	92,059
Jan 22, 2026	10.48	10.53	10.44	10.51	10.46	0.38%	159,006
Jan 21, 2026	10.50	10.55	10.45	10.47	10.42	-0.29%	80,876
Jan 20, 2026	10.50	10.53	10.48	10.50	10.45	-0.66%	87,951
Jan 16, 2026	10.57	10.59	10.52	10.57	10.46	-0.09%	62,998
Jan 15, 2026	10.57	10.61	10.56	10.58	10.47	0.19%	44,625
Jan 14, 2026	10.58	10.59	10.46	10.56	10.45	-0.28%	128,398
Jan 13, 2026	10.54	10.59	10.49	10.59	10.48	0.86%	96,974
Jan 12, 2026	10.50	10.52	10.48	10.50	10.39	-	55,254
Jan 9, 2026	10.48	10.51	10.46	10.50	10.39	0.67%	48,651
Jan 8, 2026	10.45	10.48	10.41	10.43	10.32	-0.10%	88,213
Jan 7, 2026	10.41	10.48	10.41	10.44	10.33	0.19%	156,233
Jan 6, 2026	10.38	10.44	10.38	10.42	10.31	0.39%	60,477
Jan 5, 2026	10.39	10.42	10.36	10.38	10.27	-0.10%	129,625
Jan 2, 2026	10.41	10.48	10.39	10.39	10.28	-0.48%	102,198
Dec 31, 2025	10.45	10.45	10.38	10.44	10.33	0.10%	138,196
Dec 30, 2025	10.30	10.43	10.30	10.43	10.32	1.26%	268,042
Dec 29, 2025	10.29	10.35	10.29	10.30	10.19	-0.19%	263,367
Dec 26, 2025	10.32	10.33	10.25	10.32	10.21	0.39%	431,541
Dec 24, 2025	10.33	10.35	10.28	10.28	10.18	-0.19%	162,469
Dec 23, 2025	10.31	10.38	10.30	10.30	10.19	-0.58%	182,350
Dec 22, 2025	10.31	10.39	10.31	10.36	10.25	-0.58%	149,775
Dec 19, 2025	10.39	10.43	10.36	10.42	10.26	0.29%	186,950
Dec 18, 2025	10.42	10.42	10.38	10.39	10.23	0.19%	189,488
Dec 17, 2025	10.34	10.41	10.34	10.37	10.21	-0.10%	231,336
Dec 16, 2025	10.33	10.40	10.33	10.38	10.22	0.39%	180,389
Dec 15, 2025	10.37	10.42	10.33	10.34	10.18	-0.39%	192,386
Dec 12, 2025	10.41	10.44	10.35	10.38	10.22	-0.57%	205,057
Dec 11, 2025	10.43	10.45	10.42	10.44	10.28	0.10%	68,468
Dec 10, 2025	10.40	10.47	10.40	10.43	10.27	-	126,233
Dec 9, 2025	10.40	10.45	10.38	10.43	10.27	0.10%	88,475
Dec 8, 2025	10.41	10.44	10.35	10.42	10.26	-0.10%	129,174
Dec 5, 2025	10.39	10.45	10.39	10.43	10.27	0.26%	205,810
Dec 4, 2025	10.35	10.43	10.34	10.40	10.24	0.32%	125,858
Dec 3, 2025	10.32	10.40	10.32	10.37	10.21	0.39%	137,250
Dec 2, 2025	10.35	10.37	10.31	10.33	10.17	-0.39%	106,600
Dec 1, 2025	10.37	10.43	10.33	10.37	10.21	-0.38%	125,131
Nov 28, 2025	10.40	10.43	10.35	10.41	10.25	0.17%	36,042
Nov 26, 2025	10.38	10.44	10.38	10.39	10.23	0.02%	50,380
Nov 25, 2025	10.39	10.41	10.36	10.39	10.23	0.19%	47,944