BLE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 4, 2024	11.20	11.21	11.13	11.17	11.17	-0.53%	120,970
Oct 3, 2024	11.30	11.30	11.21	11.23	11.23	-0.71%	145,190
Oct 2, 2024	11.30	11.35	11.28	11.31	11.31	-0.44%	180,813
Oct 1, 2024	11.26	11.36	11.26	11.36	11.36	0.89%	250,264
Sep 30, 2024	11.26	11.29	11.23	11.26	11.26	-	83,217
Sep 27, 2024	11.33	11.33	11.25	11.26	11.26	-0.27%	62,689
Sep 26, 2024	11.31	11.32	11.26	11.29	11.29	-	100,604
Sep 25, 2024	11.29	11.31	11.28	11.29	11.29	0.09%	62,668
Sep 24, 2024	11.29	11.30	11.25	11.28	11.28	0.09%	57,724
Sep 23, 2024	11.34	11.34	11.26	11.27	11.27	-0.62%	75,518
Sep 20, 2024	11.33	11.34	11.31	11.34	11.34	-	20,148
Sep 19, 2024	11.33	11.35	11.27	11.34	11.34	0.35%	72,322
Sep 18, 2024	11.26	11.34	11.26	11.30	11.30	0.18%	76,532
Sep 17, 2024	11.34	11.34	11.26	11.28	11.28	-0.22%	41,130
Sep 16, 2024	11.32	11.34	11.26	11.31	11.31	-0.40%	89,705
Sep 13, 2024	11.39	11.41	11.34	11.35	11.30	-0.09%	128,938
Sep 12, 2024	11.28	11.37	11.28	11.36	11.31	0.53%	99,456
Sep 11, 2024	11.20	11.30	11.20	11.30	11.25	0.71%	50,067
Sep 10, 2024	11.19	11.22	11.17	11.22	11.17	0.27%	66,585
Sep 9, 2024	11.16	11.20	11.15	11.19	11.14	0.27%	78,463
Sep 6, 2024	11.15	11.20	11.13	11.16	11.11	-0.27%	121,319
Sep 5, 2024	11.19	11.22	11.17	11.19	11.14	-0.09%	61,662
Sep 4, 2024	11.14	11.20	11.10	11.20	11.15	0.63%	86,829
Sep 3, 2024	11.16	11.18	11.09	11.13	11.08	0.09%	134,108
Aug 30, 2024	11.14	11.15	11.11	11.12	11.07	-0.09%	41,800
Aug 29, 2024	11.11	11.15	11.08	11.13	11.08	0.54%	72,427
Aug 28, 2024	11.15	11.15	11.01	11.07	11.02	-0.54%	64,544
Aug 27, 2024	11.10	11.13	11.08	11.13	11.08	0.27%	64,350
Aug 26, 2024	11.12	11.12	11.08	11.10	11.05	0.09%	49,297
Aug 23, 2024	11.06	11.10	11.04	11.09	11.04	0.64%	45,937
Aug 22, 2024	11.07	11.07	11.01	11.02	10.97	-0.99%	103,485
Aug 21, 2024	11.11	11.14	11.09	11.13	11.08	0.27%	80,784
Aug 20, 2024	11.11	11.11	11.07	11.10	11.05	0.18%	37,526
Aug 19, 2024	11.11	11.12	11.06	11.08	11.03	-0.27%	67,443
Aug 16, 2024	11.14	11.15	11.07	11.11	11.06	0.45%	107,434
Aug 15, 2024	11.08	11.09	11.01	11.06	11.01	-0.81%	76,957
Aug 14, 2024	11.12	11.16	11.06	11.15	11.05	0.36%	107,196
Aug 13, 2024	11.06	11.12	11.04	11.11	11.01	0.45%	106,366
Aug 12, 2024	11.03	11.06	10.99	11.06	10.96	0.27%	98,516
Aug 9, 2024	11.07	11.07	11.02	11.03	10.93	0.09%	102,316
Aug 8, 2024	11.05	11.06	11.01	11.02	10.92	-0.18%	71,563
Aug 7, 2024	11.03	11.18	11.02	11.04	10.94	0.18%	92,141
Aug 6, 2024	10.92	11.04	10.92	11.02	10.92	0.92%	82,321
Aug 5, 2024	10.83	10.97	10.83	10.92	10.82	-0.91%	133,592
Aug 2, 2024	10.95	11.04	10.86	11.02	10.92	0.69%	109,340
Aug 1, 2024	10.83	10.95	10.83	10.95	10.84	0.78%	122,390
Jul 31, 2024	10.80	10.88	10.79	10.86	10.76	0.56%	83,086
Jul 30, 2024	10.77	10.81	10.73	10.80	10.70	-	97,476
Jul 29, 2024	10.80	10.81	10.79	10.80	10.70	-	83,184
Jul 26, 2024	10.75	10.82	10.72	10.80	10.70	0.47%	84,713
Jul 25, 2024	10.74	10.76	10.71	10.75	10.65	0.28%	67,470
Jul 24, 2024	10.73	10.80	10.70	10.72	10.62	-0.56%	85,584
Jul 23, 2024	10.76	10.78	10.68	10.78	10.68	0.65%	35,425
Jul 22, 2024	10.72	10.74	10.68	10.71	10.61	-	82,587
Jul 19, 2024	10.70	10.71	10.67	10.71	10.61	-0.09%	45,328
Jul 18, 2024	10.72	10.78	10.71	10.72	10.62	-0.28%	86,234
Jul 17, 2024	10.78	10.82	10.75	10.75	10.65	-0.46%	90,289
Jul 16, 2024	10.81	10.88	10.79	10.80	10.70	-	100,874
Jul 15, 2024	10.83	10.88	10.78	10.80	10.70	-1.01%	98,176
Jul 12, 2024	10.87	10.94	10.87	10.91	10.76	0.23%	67,955
Jul 11, 2024	10.82	10.89	10.82	10.89	10.73	0.79%	60,879
Jul 10, 2024	10.82	10.82	10.76	10.80	10.65	0.28%	81,700
Jul 9, 2024	10.77	10.80	10.73	10.77	10.62	0.19%	83,412
Jul 8, 2024	10.77	10.81	10.75	10.75	10.60	-0.37%	78,655
Jul 5, 2024	10.74	10.83	10.74	10.79	10.64	0.19%	28,249
Jul 3, 2024	10.76	10.80	10.76	10.77	10.62	0.19%	31,473
Jul 2, 2024	10.79	10.81	10.75	10.75	10.60	-0.56%	148,572
Jul 1, 2024	10.77	10.81	10.69	10.81	10.66	-	136,621
Jun 28, 2024	10.70	10.81	10.68	10.81	10.66	0.75%	108,438
Jun 27, 2024	10.61	10.74	10.61	10.73	10.58	1.23%	136,065
Jun 26, 2024	10.57	10.61	10.56	10.60	10.45	-0.19%	64,555
Jun 25, 2024	10.58	10.62	10.55	10.62	10.47	0.19%	89,555
Jun 24, 2024	10.58	10.60	10.55	10.60	10.45	0.47%	79,669
Jun 21, 2024	10.55	10.60	10.55	10.55	10.40	-0.47%	136,742
Jun 20, 2024	10.63	10.66	10.58	10.60	10.45	-0.80%	141,194
Jun 18, 2024	10.67	10.69	10.65	10.69	10.54	0.14%	101,335
Jun 17, 2024	10.63	10.67	10.63	10.67	10.52	0.09%	51,100
Jun 14, 2024	10.69	10.73	10.64	10.66	10.51	-0.84%	77,997
Jun 13, 2024	10.72	10.76	10.72	10.75	10.55	0.66%	50,616
Jun 12, 2024	10.70	10.77	10.67	10.68	10.48	-0.09%	140,699
Jun 11, 2024	10.67	10.69	10.67	10.69	10.49	0.28%	57,214
Jun 10, 2024	10.63	10.66	10.62	10.66	10.46	0.47%	71,853
Jun 7, 2024	10.54	10.62	10.52	10.61	10.41	0.09%	91,518
Jun 6, 2024	10.59	10.62	10.59	10.60	10.40	-	79,824
Jun 5, 2024	10.54	10.60	10.54	10.60	10.40	0.66%	106,074
Jun 4, 2024	10.55	10.55	10.50	10.53	10.33	0.48%	72,771
Jun 3, 2024	10.47	10.50	10.42	10.48	10.28	0.48%	101,041
May 31, 2024	10.40	10.46	10.38	10.43	10.23	0.38%	103,371
May 30, 2024	10.41	10.42	10.37	10.39	10.20	0.10%	99,986
May 29, 2024	10.46	10.46	10.37	10.38	10.19	-0.86%	43,452
May 28, 2024	10.56	10.60	10.45	10.47	10.27	-0.95%	107,318
May 24, 2024	10.52	10.57	10.50	10.57	10.37	0.86%	50,740
May 23, 2024	10.58	10.58	10.47	10.48	10.28	-0.76%	69,524
May 22, 2024	10.56	10.61	10.55	10.56	10.36	-0.19%	96,156
May 21, 2024	10.64	10.64	10.57	10.58	10.38	-0.38%	72,319
May 20, 2024	10.65	10.65	10.61	10.62	10.42	-	43,445
May 17, 2024	10.64	10.66	10.61	10.62	10.42	-	105,500
May 16, 2024	10.62	10.64	10.58	10.62	10.42	0.19%	110,831
May 15, 2024	10.59	10.66	10.59	10.60	10.40	0.28%	105,591
May 14, 2024	10.60	10.60	10.56	10.57	10.37	-0.65%	64,304