Bullish (BLSH)
NYSE: BLSH · Real-Time Price · USD
62.59
+0.76 (1.23%)
At close: Sep 26, 2025, 4:00 PM EDT
62.79
+0.20 (0.32%)
After-hours: Sep 26, 2025, 7:58 PM EDT
Bullish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 61.85 | 63.21 | 59.70 | 62.59 | 62.59 | 1.23% | 4,136,112 |
| Sep 25, 2025 | 64.40 | 65.55 | 61.02 | 61.83 | 61.83 | -8.52% | 4,626,941 |
| Sep 24, 2025 | 70.00 | 70.25 | 66.35 | 67.59 | 67.59 | -2.73% | 4,036,670 |
| Sep 23, 2025 | 69.50 | 74.98 | 68.17 | 69.49 | 69.49 | 0.58% | 6,439,063 |
| Sep 22, 2025 | 67.24 | 69.09 | 63.44 | 69.09 | 69.09 | -0.13% | 6,283,036 |
| Sep 19, 2025 | 63.20 | 69.90 | 62.80 | 69.18 | 69.18 | 5.44% | 7,042,081 |
| Sep 18, 2025 | 59.98 | 66.48 | 57.12 | 65.61 | 65.61 | 20.72% | 12,512,010 |
| Sep 17, 2025 | 51.66 | 54.90 | 51.56 | 54.35 | 54.35 | 5.82% | 6,627,839 |
| Sep 16, 2025 | 51.26 | 51.70 | 48.52 | 51.36 | 51.36 | 0.55% | 3,906,952 |
| Sep 15, 2025 | 51.92 | 52.90 | 50.68 | 51.08 | 51.08 | -1.47% | 2,845,216 |
| Sep 12, 2025 | 55.60 | 55.67 | 51.53 | 51.84 | 51.84 | -3.98% | 3,425,936 |
| Sep 11, 2025 | 51.97 | 57.25 | 51.60 | 53.99 | 53.99 | 2.60% | 4,363,183 |
| Sep 10, 2025 | 54.10 | 55.04 | 51.73 | 52.62 | 52.62 | -2.21% | 2,160,857 |
| Sep 9, 2025 | 50.26 | 54.50 | 50.26 | 53.81 | 53.81 | 7.36% | 3,024,110 |
| Sep 8, 2025 | 52.10 | 52.40 | 49.33 | 50.12 | 50.12 | -4.26% | 2,885,013 |
| Sep 5, 2025 | 50.19 | 52.50 | 47.88 | 52.35 | 52.35 | 6.81% | 4,403,911 |
| Sep 4, 2025 | 53.30 | 53.50 | 48.29 | 49.01 | 49.01 | -9.68% | 5,592,452 |
| Sep 3, 2025 | 60.48 | 61.25 | 53.01 | 54.26 | 54.26 | -12.53% | 6,448,026 |
| Sep 2, 2025 | 57.83 | 62.15 | 57.75 | 62.03 | 62.03 | 5.08% | 2,860,770 |
| Aug 29, 2025 | 63.40 | 63.70 | 58.81 | 59.03 | 59.03 | -8.38% | 3,642,981 |
| Aug 28, 2025 | 63.52 | 65.25 | 61.09 | 64.43 | 64.43 | 0.70% | 2,630,309 |
| Aug 27, 2025 | 65.80 | 66.25 | 62.24 | 63.98 | 63.98 | -3.18% | 2,270,684 |
| Aug 26, 2025 | 63.96 | 66.26 | 63.38 | 66.08 | 66.08 | 1.38% | 2,012,318 |
| Aug 25, 2025 | 68.58 | 68.62 | 65.00 | 65.18 | 65.18 | -7.96% | 3,917,895 |
| Aug 22, 2025 | 68.05 | 71.74 | 66.50 | 70.82 | 70.82 | 1.46% | 7,342,043 |
| Aug 21, 2025 | 61.09 | 70.39 | 61.05 | 69.80 | 69.80 | 10.99% | 8,041,695 |
| Aug 20, 2025 | 60.31 | 62.95 | 56.38 | 62.89 | 62.89 | 5.68% | 5,403,545 |
| Aug 19, 2025 | 61.56 | 62.49 | 57.92 | 59.51 | 59.51 | -6.09% | 6,500,621 |
| Aug 18, 2025 | 68.13 | 68.30 | 62.50 | 63.37 | 63.37 | -8.87% | 9,024,365 |
| Aug 15, 2025 | 75.35 | 75.49 | 68.23 | 69.54 | 69.54 | -6.82% | 9,126,252 |
| Aug 14, 2025 | 74.40 | 85.00 | 71.20 | 74.63 | 74.63 | 9.75% | 32,385,339 |