Skip to main content
logo
Bullish (BLSH)
NYSE: BLSH · Real-Time Price · USD
23.62
+0.58 (2.52%)
At close: Aug 7, 2026, 4:00 PM EDT
23.74
+0.12 (0.51%)
After-hours: Aug 7, 2026, 7:52 PM EDT

Bullish Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 202623.3724.0023.0123.6223.622.52%977,462
Aug 6, 202623.4723.7523.0023.0423.04-3.36%637,766
Aug 5, 202623.8524.0622.9323.8423.840.17%785,315
Aug 4, 202623.0623.8522.6423.8023.803.79%890,418
Aug 3, 202621.5223.2721.3522.9322.935.23%1,506,486
Jul 31, 202622.0722.2120.5521.7921.79-3.54%3,247,975
Jul 30, 202621.9022.7121.7322.5922.593.43%1,127,578
Jul 29, 202622.8223.0821.7321.8421.84-3.75%1,376,632
Jul 28, 202622.2323.0421.8722.6922.69-0.48%1,680,459
Jul 27, 202624.3224.3522.2922.8022.80-4.84%2,462,946
Jul 24, 202624.3824.8923.5223.9623.96-1.16%2,196,868
Jul 23, 202623.2324.7023.0724.2424.242.45%1,343,780
Jul 22, 202624.3725.1423.4423.6623.66-4.48%994,621
Jul 21, 202623.2424.8323.2424.7724.779.17%1,338,033
Jul 20, 202622.3623.3021.8422.6922.691.25%1,210,826
Jul 17, 202622.6023.4422.3222.4122.41-4.03%1,226,385
Jul 16, 202624.8924.9023.3123.3523.35-7.08%1,151,528
Jul 15, 202625.4325.8124.5125.1325.131.13%1,009,373
Jul 14, 202623.4025.3423.2724.8524.858.66%1,448,249
Jul 13, 202624.0024.8322.5622.8722.87-5.61%1,144,094
Jul 10, 202625.4525.5024.2124.2324.23-2.30%805,815
Jul 9, 202624.9825.2524.3724.8024.80-2.75%878,130
Jul 8, 202624.9625.7724.8025.5025.50-1.05%1,059,797
Jul 7, 202626.7727.1025.6725.7725.77-3.01%903,030
Jul 6, 202625.4127.0224.8026.5726.573.91%1,280,737
Jul 2, 202626.0027.2225.4625.5725.571.35%1,826,212
Jul 1, 202623.8725.4623.5825.2325.237.68%2,026,487
Jun 30, 202622.9723.4622.3623.4323.43-1.10%1,568,852
Jun 29, 202623.9623.9922.6123.6923.691.72%1,894,105
Jun 26, 202621.7623.4621.7623.2923.296.44%2,222,344
Jun 25, 202623.6824.0521.8121.8821.88-6.77%1,904,733
Jun 24, 202624.8525.0223.2023.4723.47-5.86%1,447,100
Jun 23, 202624.4026.0024.4024.9324.93-0.64%1,252,287
Jun 22, 202623.9725.2523.7825.0925.094.11%1,806,361
Jun 18, 202624.0524.9323.5024.1024.101.01%3,041,292
Jun 17, 202626.0126.5123.7523.8623.86-8.09%2,856,994
Jun 16, 202628.3728.5125.6725.9625.96-9.23%2,384,018
Jun 15, 202628.6729.7028.4728.6028.605.11%1,965,935
Jun 12, 202627.2927.6826.5627.2127.21-1.05%967,305
Jun 11, 202626.0727.7426.0127.5027.505.36%1,344,370
Jun 10, 202626.5027.7526.0226.1026.10-2.97%1,110,059
Jun 9, 202627.0927.6626.0626.9026.90-1.14%1,543,704
Jun 8, 202627.5028.4626.8127.2127.210.93%1,774,306
Jun 5, 202629.0729.1726.9026.9626.96-9.10%3,008,546
Jun 4, 202628.3330.2028.0629.6629.665.55%2,269,437
Jun 3, 202630.0330.0328.1028.1028.10-7.99%1,576,382
Jun 2, 202631.4531.4630.2430.5430.54-4.92%1,935,864
Jun 1, 202633.8234.0931.9332.1232.12-7.99%2,280,555
May 29, 202635.6636.5834.5334.9134.91-2.54%1,163,931
May 28, 202633.8536.0733.2235.8235.824.37%1,240,791