Bullish (BLSH)
NYSE: BLSH · Real-Time Price · USD
50.26
-0.31 (-0.61%)
At close: Nov 3, 2025, 4:00 PM EST
50.01
-0.25 (-0.50%)
After-hours: Nov 3, 2025, 7:58 PM EST
Bullish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 50.70 | 51.33 | 48.91 | 50.26 | 50.26 | -0.61% | 2,221,616 |
| Oct 31, 2025 | 50.12 | 51.20 | 49.88 | 50.57 | 50.57 | 1.24% | 1,607,226 |
| Oct 30, 2025 | 51.10 | 51.50 | 49.65 | 49.95 | 49.95 | -4.98% | 1,555,164 |
| Oct 29, 2025 | 53.96 | 54.47 | 52.51 | 52.57 | 52.57 | -2.67% | 1,301,864 |
| Oct 28, 2025 | 56.09 | 56.65 | 54.01 | 54.01 | 54.01 | -4.08% | 1,589,048 |
| Oct 27, 2025 | 55.71 | 56.92 | 55.18 | 56.31 | 56.31 | 3.85% | 1,555,460 |
| Oct 24, 2025 | 55.00 | 56.10 | 54.06 | 54.22 | 54.22 | 0.65% | 1,756,428 |
| Oct 23, 2025 | 52.61 | 54.92 | 52.60 | 53.87 | 53.87 | 2.36% | 1,334,253 |
| Oct 22, 2025 | 55.99 | 56.55 | 51.34 | 52.63 | 52.63 | -8.10% | 3,377,882 |
| Oct 21, 2025 | 58.00 | 58.34 | 55.21 | 57.27 | 57.27 | -2.54% | 1,906,891 |
| Oct 20, 2025 | 57.50 | 60.14 | 57.18 | 58.76 | 58.76 | 2.96% | 1,834,417 |
| Oct 17, 2025 | 55.80 | 58.35 | 55.60 | 57.07 | 57.07 | -0.83% | 2,738,140 |
| Oct 16, 2025 | 58.94 | 60.52 | 57.13 | 57.55 | 57.55 | -1.88% | 2,489,937 |
| Oct 15, 2025 | 59.98 | 60.00 | 57.60 | 58.65 | 58.65 | -1.11% | 4,772,763 |
| Oct 14, 2025 | 57.85 | 60.16 | 57.28 | 59.31 | 59.31 | -0.40% | 2,003,552 |
| Oct 13, 2025 | 61.43 | 62.09 | 58.05 | 59.55 | 59.55 | -1.42% | 3,295,378 |
| Oct 10, 2025 | 66.50 | 68.00 | 60.25 | 60.41 | 60.41 | -9.44% | 4,948,521 |
| Oct 9, 2025 | 66.45 | 70.50 | 64.38 | 66.71 | 66.71 | -1.04% | 4,658,416 |
| Oct 8, 2025 | 65.00 | 67.61 | 63.23 | 67.41 | 67.41 | 3.55% | 2,692,037 |
| Oct 7, 2025 | 69.10 | 69.29 | 63.70 | 65.10 | 65.10 | -5.36% | 4,182,070 |
| Oct 6, 2025 | 67.50 | 69.20 | 65.57 | 68.79 | 68.79 | 6.14% | 4,326,402 |
| Oct 3, 2025 | 68.08 | 69.28 | 64.53 | 64.81 | 64.81 | -4.56% | 4,661,125 |
| Oct 2, 2025 | 61.71 | 67.97 | 61.18 | 67.91 | 67.91 | 11.68% | 6,375,416 |
| Oct 1, 2025 | 63.90 | 64.75 | 60.78 | 60.81 | 60.81 | -4.40% | 4,335,717 |
| Sep 30, 2025 | 61.93 | 65.40 | 61.93 | 63.61 | 63.61 | 2.10% | 3,682,563 |
| Sep 29, 2025 | 63.63 | 64.09 | 61.31 | 62.30 | 62.30 | -0.46% | 3,996,561 |
| Sep 26, 2025 | 61.85 | 63.21 | 59.70 | 62.59 | 62.59 | 1.23% | 4,136,112 |
| Sep 25, 2025 | 64.40 | 65.55 | 61.02 | 61.83 | 61.83 | -8.52% | 4,626,941 |
| Sep 24, 2025 | 70.00 | 70.25 | 66.35 | 67.59 | 67.59 | -2.73% | 4,036,670 |
| Sep 23, 2025 | 69.50 | 74.98 | 68.17 | 69.49 | 69.49 | 0.58% | 6,439,063 |
| Sep 22, 2025 | 67.24 | 69.09 | 63.44 | 69.09 | 69.09 | -0.13% | 6,283,036 |
| Sep 19, 2025 | 63.20 | 69.90 | 62.80 | 69.18 | 69.18 | 5.44% | 7,042,081 |
| Sep 18, 2025 | 59.98 | 66.48 | 57.12 | 65.61 | 65.61 | 20.72% | 12,512,010 |
| Sep 17, 2025 | 51.66 | 54.90 | 51.56 | 54.35 | 54.35 | 5.82% | 6,627,839 |
| Sep 16, 2025 | 51.26 | 51.70 | 48.52 | 51.36 | 51.36 | 0.55% | 3,906,952 |
| Sep 15, 2025 | 51.92 | 52.90 | 50.68 | 51.08 | 51.08 | -1.47% | 2,845,216 |
| Sep 12, 2025 | 55.60 | 55.67 | 51.53 | 51.84 | 51.84 | -3.98% | 3,425,936 |
| Sep 11, 2025 | 51.97 | 57.25 | 51.60 | 53.99 | 53.99 | 2.60% | 4,363,183 |
| Sep 10, 2025 | 54.10 | 55.04 | 51.73 | 52.62 | 52.62 | -2.21% | 2,160,857 |
| Sep 9, 2025 | 50.26 | 54.50 | 50.26 | 53.81 | 53.81 | 7.36% | 3,024,110 |
| Sep 8, 2025 | 52.10 | 52.40 | 49.33 | 50.12 | 50.12 | -4.26% | 2,885,013 |
| Sep 5, 2025 | 50.19 | 52.50 | 47.88 | 52.35 | 52.35 | 6.81% | 4,403,911 |
| Sep 4, 2025 | 53.30 | 53.50 | 48.29 | 49.01 | 49.01 | -9.68% | 5,592,452 |
| Sep 3, 2025 | 60.48 | 61.25 | 53.01 | 54.26 | 54.26 | -12.53% | 6,448,026 |
| Sep 2, 2025 | 57.83 | 62.15 | 57.75 | 62.03 | 62.03 | 5.08% | 2,860,770 |
| Aug 29, 2025 | 63.40 | 63.70 | 58.81 | 59.03 | 59.03 | -8.38% | 3,642,981 |
| Aug 28, 2025 | 63.52 | 65.25 | 61.09 | 64.43 | 64.43 | 0.70% | 2,630,309 |
| Aug 27, 2025 | 65.80 | 66.25 | 62.24 | 63.98 | 63.98 | -3.18% | 2,270,684 |
| Aug 26, 2025 | 63.96 | 66.26 | 63.38 | 66.08 | 66.08 | 1.38% | 2,012,318 |
| Aug 25, 2025 | 68.58 | 68.62 | 65.00 | 65.18 | 65.18 | -7.96% | 3,917,895 |