BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	40.56	40.73	40.31	40.53	40.53	0.32%	4,405
Jun 26, 2025	40.30	40.78	40.25	40.40	40.40	-	15,270
Jun 25, 2025	40.61	40.61	40.40	40.40	40.02	-0.69%	3,579
Jun 24, 2025	40.60	40.78	40.58	40.68	40.30	1.12%	8,143
Jun 23, 2025	39.68	40.23	39.68	40.23	39.85	0.70%	6,660
Jun 20, 2025	40.17	40.30	39.87	39.95	39.57	-0.19%	9,156
Jun 18, 2025	40.10	40.22	40.03	40.03	39.65	0.10%	3,124
Jun 17, 2025	40.30	40.36	39.94	39.99	39.61	-0.95%	4,359
Jun 16, 2025	40.54	40.54	40.37	40.37	39.99	0.65%	10,165
Jun 13, 2025	40.14	40.39	40.11	40.11	39.73	-1.00%	3,947
Jun 12, 2025	40.36	40.54	40.28	40.52	40.13	0.36%	20,706
Jun 11, 2025	40.55	40.55	40.33	40.37	39.99	-0.22%	3,125
Jun 10, 2025	40.33	40.48	40.33	40.46	40.08	0.61%	7,563
Jun 9, 2025	40.16	40.31	40.09	40.21	39.84	0.18%	4,310
Jun 6, 2025	40.21	40.21	40.02	40.14	39.76	0.59%	4,041
Jun 5, 2025	39.93	40.05	39.90	39.91	39.53	-0.24%	4,502
Jun 4, 2025	39.91	40.06	39.91	40.00	39.62	0.50%	18,847
Jun 3, 2025	39.49	39.89	39.49	39.80	39.43	0.13%	345,915
Jun 2, 2025	39.68	39.77	39.34	39.75	39.38	0.71%	34,600
May 30, 2025	39.60	39.60	39.24	39.47	39.10	-0.53%	18,912
May 29, 2025	39.58	39.69	39.52	39.68	39.31	0.36%	26,540
May 28, 2025	39.71	39.76	39.54	39.54	39.17	-0.83%	19,738
May 27, 2025	39.68	39.91	39.68	39.87	39.49	1.16%	7,984
May 23, 2025	39.07	39.47	39.07	39.41	39.04	0.18%	8,406
May 22, 2025	39.27	39.49	39.24	39.34	38.97	-0.23%	22,768
May 21, 2025	39.85	39.96	39.43	39.43	39.06	-1.67%	2,312
May 20, 2025	40.02	40.10	39.93	40.10	39.72	0.28%	4,236
May 19, 2025	39.71	39.99	39.68	39.99	39.61	0.23%	16,434
May 16, 2025	39.66	39.98	39.66	39.90	39.52	0.48%	21,936
May 15, 2025	39.47	39.71	39.39	39.71	39.33	0.59%	25,244
May 14, 2025	39.56	39.56	39.38	39.48	39.10	-0.24%	25,926
May 13, 2025	39.61	39.67	39.56	39.57	39.20	0.63%	33,458
May 12, 2025	39.32	39.52	39.18	39.32	38.95	1.53%	8,463
May 9, 2025	38.73	38.81	38.60	38.73	38.37	0.43%	27,188
May 8, 2025	38.41	38.66	38.40	38.56	38.20	0.14%	18,229
May 7, 2025	38.38	38.51	38.27	38.51	38.15	0.10%	25,445
May 6, 2025	38.41	38.56	38.41	38.47	38.11	-0.28%	2,492
May 5, 2025	38.60	38.77	38.58	38.58	38.21	-0.14%	6,676
May 2, 2025	38.45	38.68	38.45	38.63	38.27	1.45%	25,477
May 1, 2025	38.03	38.34	37.98	38.08	37.72	0.09%	15,813
Apr 30, 2025	37.59	38.05	37.59	38.05	37.69	0.04%	9,094
Apr 29, 2025	37.66	38.03	37.66	38.03	37.67	0.50%	20,402
Apr 28, 2025	37.71	37.93	37.58	37.84	37.48	0.26%	6,622
Apr 25, 2025	37.48	37.76	37.48	37.74	37.38	-0.03%	6,322
Apr 24, 2025	37.41	37.75	37.27	37.75	37.40	1.80%	5,494
Apr 23, 2025	37.04	37.42	37.01	37.09	36.74	0.77%	7,979
Apr 22, 2025	36.32	36.90	36.32	36.80	36.46	2.09%	14,088
Apr 21, 2025	36.07	36.08	35.76	36.05	35.71	-1.25%	6,911
Apr 17, 2025	36.50	36.69	36.37	36.51	36.17	1.03%	5,837
Apr 16, 2025	36.12	36.42	35.94	36.14	35.80	-0.79%	10,248