BlossomHill Therapeutics, Inc. (BLSM)
NASDAQ: BLSM · Real-Time Price · USD
24.75
-0.50 (-1.98%)
Sep 23, 2026, 9:59 AM EDT - Market open
BlossomHill Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | - | -0.95% | 2,952 |
| 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 |
| Aug 27, 2026 | 18.25 | 19.84 | 18.25 | 19.80 | 19.80 | 7.26% | 102,380 |
| Aug 26, 2026 | 18.58 | 18.63 | 17.96 | 18.46 | 18.46 | 0.22% | 55,698 |
| Aug 25, 2026 | 16.10 | 18.80 | 16.10 | 18.42 | 18.42 | 14.91% | 193,519 |
| Aug 24, 2026 | 16.38 | 16.50 | 15.94 | 16.03 | 16.03 | -2.14% | 155,960 |
| Aug 21, 2026 | 16.00 | 16.50 | 15.75 | 16.38 | 16.38 | 3.67% | 111,392 |
| Aug 20, 2026 | 16.21 | 16.27 | 15.60 | 15.80 | 15.80 | -2.29% | 212,020 |
| Aug 19, 2026 | 16.21 | 16.77 | 16.01 | 16.17 | 16.17 | 0.43% | 192,785 |
| Aug 18, 2026 | 16.58 | 16.73 | 15.96 | 16.10 | 16.10 | -1.71% | 307,895 |
| Aug 17, 2026 | 16.14 | 16.42 | 16.00 | 16.38 | 16.38 | 1.24% | 190,546 |
| Aug 14, 2026 | 16.31 | 16.76 | 16.00 | 16.18 | 16.18 | -1.04% | 323,931 |
| Aug 13, 2026 | 16.32 | 16.89 | 16.22 | 16.35 | 16.35 | 0.68% | 425,826 |
| Aug 12, 2026 | 16.52 | 16.88 | 16.17 | 16.24 | 16.24 | -1.69% | 424,180 |
| Aug 11, 2026 | 16.39 | 16.98 | 16.15 | 16.52 | 16.52 | 3.31% | 328,257 |
| Aug 10, 2026 | 16.50 | 17.25 | 15.97 | 15.99 | 15.99 | -0.06% | 417,904 |