Bullish (BLSH)
NYSE: BLSH · Real-Time Price · USD
50.18
-4.08 (-7.52%)
Sep 4, 2025, 11:01 AM - Market open
Bullish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 53.30 | 53.50 | 49.35 | 49.49 | - | -8.79% | 2,527,686 |
| 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 |
| Aug 22, 2025 | 68.05 | 71.74 | 66.50 | 70.82 | 70.82 | 1.46% | 7,342,043 |
| Aug 21, 2025 | 61.09 | 70.39 | 61.05 | 69.80 | 69.80 | 10.99% | 8,041,695 |
| Aug 20, 2025 | 60.31 | 62.95 | 56.38 | 62.89 | 62.89 | 5.68% | 5,403,545 |
| Aug 19, 2025 | 61.56 | 62.49 | 57.92 | 59.51 | 59.51 | -6.09% | 6,500,621 |
| Aug 18, 2025 | 68.13 | 68.30 | 62.50 | 63.37 | 63.37 | -8.87% | 9,024,365 |
| Aug 15, 2025 | 75.35 | 75.49 | 68.23 | 69.54 | 69.54 | -6.82% | 9,126,252 |
| Aug 14, 2025 | 74.40 | 85.00 | 71.20 | 74.63 | 74.63 | 9.75% | 32,385,339 |