Skip to main content
logo
BlossomHill Therapeutics, Inc. (BLSM)
NASDAQ: BLSM · Real-Time Price · USD
13.94
-1.04 (-6.94%)
Oct 16, 2026, 4:00 PM EDT - Market closed

BlossomHill Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202614.7914.7913.3113.9413.94-6.94%293,107
Oct 15, 202615.1715.5314.7014.9814.98-1.83%176,511
Oct 14, 202615.3915.8414.7715.2615.26-1.42%164,545
Oct 13, 202617.2517.9115.3515.4815.48-10.36%118,487
Oct 12, 202617.4018.2216.9317.2717.27-1.20%91,058
Oct 9, 202616.8017.7716.6817.4817.483.55%131,828
Oct 8, 202616.5217.2816.1816.8816.881.63%165,145
Oct 7, 202617.1717.6716.1216.6116.61-3.93%251,279
Oct 6, 202620.0620.0617.0617.2917.29-13.29%247,348
Oct 5, 202619.7220.1119.0619.9419.941.27%146,549
Oct 2, 202618.3319.8618.2719.6919.695.92%169,323
Oct 1, 202618.4919.7418.4618.5918.59-0.27%152,581
Sep 30, 202621.2421.2418.4118.6418.64-12.77%359,539
Sep 29, 202621.1722.2020.7021.3721.370.14%228,479
Sep 28, 202619.5121.5519.0121.3421.348.05%146,347
Sep 25, 202620.4621.0319.3319.7519.75-3.52%203,048
Sep 24, 202622.4222.6320.2120.4720.47-8.37%263,450
Sep 23, 202625.3025.8121.8822.3422.34-11.52%219,365
Sep 22, 202626.3727.3125.0325.2525.25-5.78%246,863
Sep 21, 202626.0927.9925.1226.8026.804.12%291,637
Sep 18, 202626.8027.5525.4125.7425.74-4.03%715,111
Sep 17, 202626.4927.8025.6126.8226.822.17%247,626
Sep 16, 202622.3427.1122.0126.2526.2518.40%319,407
Sep 15, 202622.5023.3821.7122.1722.171.98%148,830
Sep 14, 202620.9022.0820.4521.7421.744.22%254,306
Sep 11, 202621.5521.9020.7520.8620.86-3.02%148,874
Sep 10, 202622.0022.3920.6821.5121.51-2.23%158,850
Sep 9, 202623.0023.2921.8222.0022.00-4.06%136,285
Sep 8, 202622.0523.3722.0022.9322.934.18%229,150
Sep 4, 202620.0022.1619.3622.0122.019.94%168,061
Sep 3, 202620.3120.5919.3920.0220.023.30%97,220
Sep 2, 202619.1019.9118.8419.3819.382.05%109,667
Sep 1, 202618.6019.9317.9818.9918.993.77%141,199
Aug 31, 202619.5719.5717.5918.3018.30-6.44%101,560
Aug 28, 202619.8220.6119.4419.5619.56-1.21%163,528
Aug 27, 202618.2519.8418.2519.8019.807.26%102,380
Aug 26, 202618.5818.6317.9618.4618.460.22%55,698
Aug 25, 202616.1018.8016.1018.4218.4214.91%193,519
Aug 24, 202616.3816.5015.9416.0316.03-2.14%155,960
Aug 21, 202616.0016.5015.7516.3816.383.67%111,392
Aug 20, 202616.2116.2715.6015.8015.80-2.29%212,020
Aug 19, 202616.2116.7716.0116.1716.170.43%192,785
Aug 18, 202616.5816.7315.9616.1016.10-1.71%307,895
Aug 17, 202616.1416.4216.0016.3816.381.24%190,546
Aug 14, 202616.3116.7616.0016.1816.18-1.04%323,931
Aug 13, 202616.3216.8916.2216.3516.350.68%425,826
Aug 12, 202616.5216.8816.1716.2416.24-1.69%424,180
Aug 11, 202616.3916.9816.1516.5216.523.31%328,257
Aug 10, 202616.5017.2515.9715.9915.99-0.06%417,904