BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	10.44	10.52	10.39	10.39	10.39	-0.38%	96,117
Mar 28, 2025	10.43	10.47	10.39	10.43	10.43	0.48%	86,948
Mar 27, 2025	10.42	10.46	10.36	10.38	10.38	-0.48%	52,632
Mar 26, 2025	10.52	10.55	10.41	10.43	10.43	-1.04%	89,038
Mar 25, 2025	10.69	10.72	10.54	10.54	10.54	-1.31%	72,473
Mar 24, 2025	10.63	10.81	10.60	10.68	10.68	1.14%	194,985
Mar 21, 2025	10.55	10.67	10.53	10.56	10.56	0.67%	85,370
Mar 20, 2025	10.42	10.56	10.42	10.49	10.49	1.16%	137,607
Mar 19, 2025	10.40	10.40	10.35	10.37	10.37	-0.38%	78,854
Mar 18, 2025	10.39	10.42	10.38	10.41	10.41	-	93,501
Mar 17, 2025	10.37	10.43	10.37	10.41	10.41	0.19%	65,050
Mar 14, 2025	10.37	10.44	10.37	10.39	10.39	-0.67%	89,249
Mar 13, 2025	10.55	10.55	10.36	10.46	10.41	-1.41%	121,532
Mar 12, 2025	10.65	10.65	10.57	10.61	10.56	-0.19%	41,770
Mar 11, 2025	10.61	10.65	10.60	10.63	10.58	0.09%	76,868
Mar 10, 2025	10.66	10.68	10.61	10.62	10.57	-0.09%	63,384
Mar 7, 2025	10.75	10.77	10.61	10.63	10.58	-1.12%	65,814
Mar 6, 2025	10.73	10.80	10.73	10.75	10.69	-0.19%	99,801
Mar 5, 2025	10.77	10.78	10.73	10.77	10.71	0.56%	110,548
Mar 4, 2025	10.82	10.82	10.71	10.71	10.66	-0.83%	98,934
Mar 3, 2025	10.80	10.82	10.78	10.80	10.74	-0.18%	62,491
Feb 28, 2025	10.78	10.82	10.75	10.82	10.76	0.65%	79,894
Feb 27, 2025	10.78	10.79	10.73	10.75	10.69	-0.28%	69,400
Feb 26, 2025	10.77	10.80	10.73	10.78	10.72	0.09%	80,685
Feb 25, 2025	10.75	10.79	10.75	10.77	10.71	0.65%	95,745
Feb 24, 2025	10.72	10.73	10.70	10.70	10.65	-0.47%	79,989
Feb 21, 2025	10.73	10.76	10.72	10.75	10.69	0.19%	62,016
Feb 20, 2025	10.76	10.78	10.73	10.73	10.68	-0.46%	61,277
Feb 19, 2025	10.78	10.82	10.74	10.78	10.72	0.19%	93,755
Feb 18, 2025	10.82	10.82	10.75	10.76	10.70	-0.65%	66,250
Feb 14, 2025	10.74	10.84	10.73	10.83	10.77	1.03%	67,611
Feb 13, 2025	10.73	10.80	10.69	10.72	10.61	-0.09%	51,378
Feb 12, 2025	10.56	10.75	10.56	10.73	10.62	-0.56%	105,259
Feb 11, 2025	10.74	10.81	10.74	10.79	10.68	-	42,754
Feb 10, 2025	10.84	10.87	10.77	10.79	10.68	-0.28%	58,962
Feb 7, 2025	10.82	10.83	10.80	10.82	10.71	-0.05%	51,367
Feb 6, 2025	10.80	10.84	10.79	10.83	10.72	0.14%	107,001
Feb 5, 2025	10.76	10.84	10.76	10.81	10.70	0.56%	76,136
Feb 4, 2025	10.69	10.80	10.69	10.75	10.64	-	92,248
Feb 3, 2025	10.68	10.78	10.63	10.75	10.64	0.37%	72,983
Jan 31, 2025	10.70	10.73	10.66	10.71	10.60	0.28%	58,175
Jan 30, 2025	10.66	10.70	10.64	10.68	10.57	0.38%	78,360
Jan 29, 2025	10.64	10.66	10.59	10.64	10.53	-0.19%	84,490
Jan 28, 2025	10.65	10.66	10.60	10.66	10.55	0.19%	87,631
Jan 27, 2025	10.66	10.66	10.58	10.64	10.53	-0.28%	78,436
Jan 24, 2025	10.59	10.69	10.56	10.67	10.56	0.66%	47,774
Jan 23, 2025	10.61	10.61	10.52	10.60	10.49	-0.47%	125,646
Jan 22, 2025	10.62	10.66	10.57	10.65	10.54	-	79,045
Jan 21, 2025	10.61	10.66	10.61	10.65	10.54	0.66%	50,586
Jan 17, 2025	10.55	10.62	10.55	10.58	10.47	0.28%	87,972