BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.63	29.63	29.46	29.49	29.49	0.25%	12,119
Dec 4, 2025	29.37	29.43	29.32	29.42	29.42	0.20%	31,789
Dec 3, 2025	29.24	29.40	29.22	29.36	29.36	0.18%	16,337
Dec 2, 2025	29.44	29.45	29.29	29.31	29.31	0.47%	25,189
Dec 1, 2025	29.22	29.31	29.17	29.17	29.17	-0.58%	35,581
Nov 28, 2025	29.27	29.34	29.25	29.34	29.34	0.38%	1,820
Nov 26, 2025	29.12	29.28	29.12	29.23	29.23	0.71%	3,560
Nov 25, 2025	28.71	29.07	28.60	29.02	29.02	0.79%	10,818
Nov 24, 2025	28.52	28.81	28.52	28.80	28.80	2.36%	11,504
Nov 21, 2025	27.92	28.30	27.81	28.13	28.13	0.54%	30,623
Nov 20, 2025	28.97	29.14	27.93	27.98	27.98	-1.74%	12,495
Nov 19, 2025	28.45	28.54	28.32	28.48	28.48	0.80%	26,239
Nov 18, 2025	28.20	28.49	28.05	28.25	28.25	-1.07%	34,775
Nov 17, 2025	28.77	28.87	28.45	28.56	28.55	-0.85%	31,062
Nov 14, 2025	28.61	28.95	28.61	28.80	28.80	0.13%	17,529
Nov 13, 2025	28.91	28.93	28.71	28.76	28.76	-2.21%	9,614
Nov 12, 2025	29.31	29.41	29.30	29.41	29.41	-0.20%	3,935
Nov 11, 2025	29.37	29.50	29.30	29.47	29.47	-0.24%	27,119
Nov 10, 2025	29.27	29.58	29.27	29.54	29.54	2.18%	20,998
Nov 7, 2025	28.60	28.91	28.42	28.91	28.91	-0.10%	23,185
Nov 6, 2025	29.16	29.16	28.90	28.94	28.94	-1.56%	26,243
Nov 5, 2025	29.42	29.58	29.38	29.40	29.40	0.31%	13,596
Nov 4, 2025	29.37	29.56	29.29	29.31	29.31	-1.71%	12,883
Nov 3, 2025	29.78	29.90	29.78	29.82	29.82	0.36%	38,286
Oct 31, 2025	29.82	29.82	29.59	29.71	29.71	0.42%	23,922
Oct 30, 2025	29.74	29.82	29.58	29.59	29.59	-1.37%	51,119
Oct 29, 2025	30.04	30.06	29.90	30.00	30.00	0.44%	13,076
Oct 28, 2025	29.76	29.96	29.68	29.87	29.87	0.73%	30,243
Oct 27, 2025	29.53	29.65	29.51	29.65	29.65	1.60%	23,186
Oct 24, 2025	29.18	29.26	29.18	29.19	29.19	1.00%	24,716
Oct 23, 2025	28.79	28.94	28.73	28.90	28.90	0.83%	31,868
Oct 22, 2025	28.86	28.89	28.51	28.66	28.66	-0.73%	22,603
Oct 21, 2025	28.86	28.92	28.85	28.87	28.87	-0.10%	65,172
Oct 20, 2025	28.88	28.94	28.88	28.90	28.90	1.12%	2,648
Oct 17, 2025	28.43	28.62	28.42	28.58	28.58	0.49%	33,378
Oct 16, 2025	28.72	28.77	28.32	28.44	28.44	-0.52%	45,230
Oct 15, 2025	28.72	28.84	28.43	28.59	28.59	0.42%	24,345
Oct 14, 2025	28.37	28.64	28.37	28.47	28.47	-0.66%	21,850
Oct 13, 2025	28.47	28.69	28.47	28.66	28.66	1.89%	14,855
Oct 10, 2025	29.12	29.13	28.13	28.13	28.13	-3.11%	20,414
Oct 9, 2025	29.00	29.03	28.94	29.03	29.03	-	21,397
Oct 8, 2025	28.94	29.03	28.94	29.03	29.03	0.87%	29,972
Oct 7, 2025	28.99	28.99	28.68	28.78	28.78	-0.55%	16,061
Oct 6, 2025	28.80	28.97	28.80	28.94	28.94	0.59%	13,287
Oct 3, 2025	28.89	28.91	28.73	28.77	28.77	-0.23%	18,939
Oct 2, 2025	28.84	28.88	28.75	28.84	28.83	0.13%	24,890
Oct 1, 2025	28.50	28.83	28.50	28.80	28.80	0.45%	14,961
Sep 30, 2025	28.50	28.67	28.45	28.67	28.67	0.53%	26,235
Sep 29, 2025	28.65	28.66	28.47	28.52	28.52	0.18%	18,656
Sep 26, 2025	28.46	28.49	28.32	28.47	28.42	0.49%	16,713