BlossomHill Therapeutics, Inc. (BLSM)
NASDAQ: BLSM · Real-Time Price · USD
13.50
+1.15 (9.31%)
At close: Nov 6, 2026, 4:00 PM EST
13.48
-0.02 (-0.15%)
After-hours: Nov 6, 2026, 7:30 PM EST
BlossomHill Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12.29 | 14.09 | 12.14 | 13.50 | 13.50 | 9.31% | 174,332 |
| Nov 5, 2026 | 12.14 | 13.03 | 11.02 | 12.35 | 12.35 | -0.24% | 351,541 |
| Nov 4, 2026 | 12.45 | 13.00 | 11.22 | 12.38 | 12.38 | -0.24% | 297,401 |
| Nov 3, 2026 | 12.38 | 12.80 | 12.20 | 12.41 | 12.41 | -0.08% | 158,454 |
| Nov 2, 2026 | 13.80 | 14.32 | 12.28 | 12.42 | 12.42 | -9.67% | 140,762 |
| Oct 30, 2026 | 15.07 | 16.40 | 13.51 | 13.75 | 13.75 | -9.60% | 156,297 |
| Oct 29, 2026 | 16.44 | 17.53 | 14.90 | 15.21 | 15.21 | -7.59% | 98,955 |
| Oct 28, 2026 | 15.83 | 16.63 | 15.67 | 16.46 | 16.46 | 4.47% | 73,516 |
| Oct 27, 2026 | 16.34 | 16.94 | 15.61 | 15.76 | 15.76 | -3.87% | 74,306 |
| Oct 26, 2026 | 14.53 | 16.82 | 14.53 | 16.39 | 16.39 | 12.03% | 204,367 |
| Oct 23, 2026 | 15.82 | 15.82 | 14.42 | 14.63 | 14.63 | -7.46% | 84,346 |
| Oct 22, 2026 | 15.47 | 16.71 | 15.47 | 15.81 | 15.81 | 1.35% | 97,971 |
| Oct 21, 2026 | 14.54 | 15.68 | 14.47 | 15.60 | 15.60 | 8.33% | 76,269 |
| Oct 20, 2026 | 14.09 | 15.05 | 14.09 | 14.40 | 14.40 | 1.69% | 74,924 |
| Oct 19, 2026 | 14.10 | 14.25 | 12.93 | 14.16 | 14.16 | 1.58% | 189,368 |
| Oct 16, 2026 | 14.79 | 14.79 | 13.31 | 13.94 | 13.94 | -6.94% | 293,107 |
| Oct 15, 2026 | 15.17 | 15.53 | 14.70 | 14.98 | 14.98 | -1.83% | 176,511 |
| Oct 14, 2026 | 15.39 | 15.84 | 14.77 | 15.26 | 15.26 | -1.42% | 164,545 |
| Oct 13, 2026 | 17.25 | 17.91 | 15.35 | 15.48 | 15.48 | -10.36% | 118,487 |
| Oct 12, 2026 | 17.40 | 18.22 | 16.93 | 17.27 | 17.27 | -1.20% | 91,058 |
| Oct 9, 2026 | 16.80 | 17.77 | 16.68 | 17.48 | 17.48 | 3.55% | 131,828 |
| Oct 8, 2026 | 16.52 | 17.28 | 16.18 | 16.88 | 16.88 | 1.63% | 165,145 |
| Oct 7, 2026 | 17.17 | 17.67 | 16.12 | 16.61 | 16.61 | -3.93% | 251,279 |
| Oct 6, 2026 | 20.06 | 20.06 | 17.06 | 17.29 | 17.29 | -13.29% | 247,348 |
| Oct 5, 2026 | 19.72 | 20.11 | 19.06 | 19.94 | 19.94 | 1.27% | 146,549 |
| Oct 2, 2026 | 18.33 | 19.86 | 18.27 | 19.69 | 19.69 | 5.92% | 169,323 |
| Oct 1, 2026 | 18.49 | 19.74 | 18.46 | 18.59 | 18.59 | -0.27% | 152,581 |
| Sep 30, 2026 | 21.24 | 21.24 | 18.41 | 18.64 | 18.64 | -12.77% | 359,539 |
| Sep 29, 2026 | 21.17 | 22.20 | 20.70 | 21.37 | 21.37 | 0.14% | 228,479 |
| Sep 28, 2026 | 19.51 | 21.55 | 19.01 | 21.34 | 21.34 | 8.05% | 146,347 |
| Sep 25, 2026 | 20.46 | 21.03 | 19.33 | 19.75 | 19.75 | -3.52% | 203,048 |
| Sep 24, 2026 | 22.42 | 22.63 | 20.21 | 20.47 | 20.47 | -8.37% | 263,450 |
| Sep 23, 2026 | 25.30 | 25.81 | 21.88 | 22.34 | 22.34 | -11.52% | 219,365 |
| Sep 22, 2026 | 26.37 | 27.31 | 25.03 | 25.25 | 25.25 | -5.78% | 246,863 |
| Sep 21, 2026 | 26.09 | 27.99 | 25.12 | 26.80 | 26.80 | 4.12% | 291,637 |
| Sep 18, 2026 | 26.80 | 27.55 | 25.41 | 25.74 | 25.74 | -4.03% | 715,111 |
| Sep 17, 2026 | 26.49 | 27.80 | 25.61 | 26.82 | 26.82 | 2.17% | 247,626 |
| Sep 16, 2026 | 22.34 | 27.11 | 22.01 | 26.25 | 26.25 | 18.40% | 319,407 |
| Sep 15, 2026 | 22.50 | 23.38 | 21.71 | 22.17 | 22.17 | 1.98% | 148,830 |
| Sep 14, 2026 | 20.90 | 22.08 | 20.45 | 21.74 | 21.74 | 4.22% | 254,306 |
| Sep 11, 2026 | 21.55 | 21.90 | 20.75 | 20.86 | 20.86 | -3.02% | 148,874 |
| Sep 10, 2026 | 22.00 | 22.39 | 20.68 | 21.51 | 21.51 | -2.23% | 158,850 |
| Sep 9, 2026 | 23.00 | 23.29 | 21.82 | 22.00 | 22.00 | -4.06% | 136,285 |
| Sep 8, 2026 | 22.05 | 23.37 | 22.00 | 22.93 | 22.93 | 4.18% | 229,150 |
| Sep 4, 2026 | 20.00 | 22.16 | 19.36 | 22.01 | 22.01 | 9.94% | 168,061 |
| Sep 3, 2026 | 20.31 | 20.59 | 19.39 | 20.02 | 20.02 | 3.30% | 97,220 |
| Sep 2, 2026 | 19.10 | 19.91 | 18.84 | 19.38 | 19.38 | 2.05% | 109,667 |
| Sep 1, 2026 | 18.60 | 19.93 | 17.98 | 18.99 | 18.99 | 3.77% | 141,199 |
| Aug 31, 2026 | 19.57 | 19.57 | 17.59 | 18.30 | 18.30 | -6.44% | 101,560 |
| Aug 28, 2026 | 19.82 | 20.61 | 19.44 | 19.56 | 19.56 | -1.21% | 163,528 |