BLES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	46.22	46.22	44.88	45.75	45.75	-2.24%	14,426
Mar 2, 2026	46.57	46.92	46.57	46.80	46.80	-0.72%	4,911
Feb 27, 2026	47.00	47.15	46.96	47.14	47.14	-0.04%	9,141
Feb 26, 2026	47.05	47.16	46.77	47.16	47.16	0.07%	8,363
Feb 25, 2026	47.20	47.22	46.89	47.13	47.13	0.35%	13,287
Feb 24, 2026	46.62	47.03	46.62	46.96	46.96	0.77%	11,280
Feb 23, 2026	46.75	46.75	46.43	46.60	46.60	-0.48%	8,454
Feb 20, 2026	46.48	46.94	46.48	46.82	46.82	0.50%	5,461
Feb 19, 2026	46.52	46.65	46.47	46.59	46.59	-0.37%	7,955
Feb 18, 2026	47.07	47.07	46.68	46.77	46.77	0.12%	7,692
Feb 17, 2026	46.42	46.71	46.14	46.71	46.71	-0.04%	7,403
Feb 13, 2026	46.34	46.93	46.34	46.73	46.73	0.62%	7,013
Feb 12, 2026	47.31	47.31	46.38	46.44	46.44	-1.62%	11,945
Feb 11, 2026	47.12	47.20	46.97	47.20	47.20	0.71%	3,712
Feb 10, 2026	46.82	46.98	46.82	46.87	46.87	0.28%	5,543
Feb 9, 2026	46.42	46.75	46.42	46.74	46.74	1.19%	4,929
Feb 6, 2026	45.68	46.30	45.68	46.19	46.19	1.99%	16,796
Feb 5, 2026	45.56	45.61	45.28	45.29	45.29	-0.89%	6,761
Feb 4, 2026	45.66	45.92	45.47	45.70	45.70	0.90%	20,349
Feb 3, 2026	45.20	45.42	44.98	45.29	45.29	0.33%	4,978
Feb 2, 2026	45.12	45.25	45.07	45.14	45.14	-	59,888
Jan 30, 2026	45.43	45.66	44.96	45.14	45.14	-1.11%	9,682
Jan 29, 2026	45.86	45.98	45.25	45.65	45.65	0.06%	9,197
Jan 28, 2026	45.66	45.70	45.50	45.62	45.62	-0.18%	9,414
Jan 27, 2026	45.64	45.78	45.48	45.70	45.70	0.49%	9,243
Jan 26, 2026	45.52	45.55	45.46	45.48	45.48	0.34%	6,531
Jan 23, 2026	45.32	45.32	45.17	45.32	45.32	-0.07%	3,953
Jan 22, 2026	45.39	45.47	45.26	45.35	45.35	0.58%	7,834
Jan 21, 2026	44.77	45.14	44.72	45.09	45.09	1.35%	10,421
Jan 20, 2026	44.52	44.79	44.40	44.49	44.49	-1.31%	15,064
Jan 16, 2026	44.97	45.09	44.97	45.08	45.08	-	5,292
Jan 15, 2026	44.99	45.22	44.91	45.08	45.08	0.42%	14,664
Jan 14, 2026	44.56	44.89	44.56	44.89	44.89	0.63%	14,021
Jan 13, 2026	44.74	44.74	44.47	44.61	44.61	-	5,105
Jan 12, 2026	44.43	44.61	44.43	44.61	44.61	0.27%	13,153
Jan 9, 2026	44.26	44.51	44.24	44.49	44.49	0.72%	8,738
Jan 8, 2026	43.90	44.17	43.90	44.17	44.17	0.36%	10,629
Jan 7, 2026	44.50	44.50	43.94	44.01	44.01	-0.83%	25,593
Jan 6, 2026	44.11	44.42	44.06	44.38	44.38	0.91%	7,224
Jan 5, 2026	43.63	44.04	43.63	43.98	43.98	0.95%	7,377
Jan 2, 2026	43.30	43.58	43.30	43.57	43.57	0.83%	6,442
Dec 31, 2025	43.33	43.34	43.21	43.21	43.21	-0.70%	3,558
Dec 30, 2025	43.56	43.60	43.51	43.51	43.51	0.03%	13,121
Dec 29, 2025	43.51	43.56	43.43	43.50	43.50	-0.42%	8,410
Dec 26, 2025	43.60	43.68	43.52	43.68	43.68	0.29%	4,170
Dec 24, 2025	43.44	43.65	43.44	43.56	43.55	0.25%	4,619
Dec 23, 2025	43.32	43.47	43.32	43.45	43.45	0.23%	12,788
Dec 22, 2025	43.27	43.44	43.27	43.35	43.35	0.38%	9,919
Dec 19, 2025	43.13	43.22	43.13	43.18	43.18	0.45%	5,797
Dec 18, 2025	43.04	43.18	42.92	42.99	42.99	0.42%	7,137
Dec 17, 2025	42.85	43.12	42.73	42.81	42.81	-0.95%	7,645
Dec 16, 2025	43.46	43.51	43.09	43.22	43.00	-0.52%	9,853
Dec 15, 2025	43.61	43.61	43.36	43.45	43.22	0.10%	6,436
Dec 12, 2025	43.75	43.81	43.33	43.40	43.18	-0.72%	16,050
Dec 11, 2025	43.41	43.75	43.41	43.72	43.49	0.73%	6,717
Dec 10, 2025	42.83	43.48	42.83	43.40	43.18	1.14%	5,712
Dec 9, 2025	43.02	43.15	42.91	42.91	42.69	-0.49%	8,682
Dec 8, 2025	43.18	43.18	43.07	43.12	42.90	-0.44%	5,529
Dec 5, 2025	43.47	43.51	43.31	43.31	43.09	0.15%	14,456
Dec 4, 2025	43.34	43.37	43.19	43.25	43.03	0.05%	2,829
Dec 3, 2025	43.05	43.23	43.05	43.23	43.01	0.78%	4,652
Dec 2, 2025	42.98	43.02	42.78	42.89	42.67	-	6,061
Dec 1, 2025	42.90	43.12	42.89	42.89	42.67	-0.44%	5,749
Nov 28, 2025	42.95	43.14	42.95	43.08	42.86	0.28%	2,202
Nov 26, 2025	42.76	43.00	42.76	42.96	42.74	0.84%	7,811
Nov 25, 2025	42.10	42.64	42.10	42.60	42.38	1.20%	4,782
Nov 24, 2025	41.95	42.10	41.90	42.10	41.88	0.42%	5,652
Nov 21, 2025	41.41	42.01	41.41	41.92	41.71	1.60%	8,313
Nov 20, 2025	42.15	42.23	41.22	41.26	41.05	-1.27%	14,767
Nov 19, 2025	41.94	42.00	41.70	41.79	41.58	-0.21%	8,264
Nov 18, 2025	41.91	42.00	41.71	41.88	41.67	-0.32%	8,228
Nov 17, 2025	42.46	42.46	41.94	42.01	41.80	-1.30%	3,611
Nov 14, 2025	42.40	42.74	42.03	42.57	42.35	-0.10%	7,054
Nov 13, 2025	43.10	43.12	42.58	42.61	42.39	-1.27%	7,185
Nov 12, 2025	43.21	43.32	43.15	43.16	42.94	0.25%	5,546
Nov 11, 2025	42.97	43.12	42.97	43.05	42.83	0.35%	5,324
Nov 10, 2025	42.85	42.98	42.60	42.90	42.68	0.73%	4,909
Nov 7, 2025	42.22	42.59	42.14	42.59	42.37	0.61%	3,855
Nov 6, 2025	42.57	42.57	42.24	42.33	42.12	-0.54%	6,112
Nov 5, 2025	42.28	42.61	42.28	42.56	42.34	0.95%	2,391
Nov 4, 2025	42.25	42.39	42.14	42.16	41.95	-1.13%	14,973
Nov 3, 2025	42.55	42.64	42.33	42.64	42.42	-0.09%	5,123
Oct 31, 2025	42.63	42.72	42.52	42.68	42.46	0.35%	3,285
Oct 30, 2025	42.69	42.84	42.53	42.53	42.31	-0.54%	4,702
Oct 29, 2025	43.03	43.21	42.73	42.76	42.54	-0.83%	6,861
Oct 28, 2025	43.19	43.31	43.01	43.12	42.90	-0.58%	6,208
Oct 27, 2025	43.45	43.45	43.29	43.37	43.15	0.44%	6,263
Oct 24, 2025	43.20	43.33	43.18	43.18	42.96	0.38%	8,416
Oct 23, 2025	42.99	43.07	42.82	43.02	42.80	0.61%	4,329
Oct 22, 2025	42.94	43.00	42.68	42.76	42.54	-0.08%	8,729
Oct 21, 2025	43.14	43.14	42.79	42.79	42.57	-0.29%	4,810
Oct 20, 2025	42.68	42.94	42.68	42.91	42.70	0.91%	7,191
Oct 17, 2025	42.34	42.57	42.31	42.53	42.31	0.24%	6,156
Oct 16, 2025	42.62	42.81	42.27	42.43	42.21	-0.03%	4,283
Oct 15, 2025	42.44	42.67	42.43	42.44	42.22	0.34%	6,275
Oct 14, 2025	41.86	42.39	41.86	42.30	42.08	0.16%	9,830
Oct 13, 2025	42.00	42.23	42.00	42.23	42.02	1.37%	6,811
Oct 10, 2025	42.49	42.51	41.66	41.66	41.45	-2.08%	12,743
Oct 9, 2025	42.82	42.82	42.49	42.55	42.33	-0.73%	13,304
Oct 8, 2025	42.75	42.91	42.75	42.86	42.64	0.66%	10,339