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
Sep 25, 2025	28.19	28.44	28.19	28.33	28.28	-0.60%	13,007
Sep 24, 2025	28.59	28.61	28.44	28.50	28.45	-0.43%	29,435
Sep 23, 2025	28.81	28.81	28.59	28.62	28.57	-0.96%	14,963
Sep 22, 2025	28.89	28.92	28.89	28.90	28.85	0.57%	6,309
Sep 19, 2025	28.62	28.74	28.56	28.74	28.69	0.83%	17,997
Sep 18, 2025	28.52	28.60	28.50	28.50	28.45	0.61%	26,591
Sep 17, 2025	28.32	28.37	28.23	28.33	28.28	-0.47%	18,084
Sep 16, 2025	28.51	28.51	28.43	28.46	28.41	-0.11%	26,533
Sep 15, 2025	28.43	28.51	28.43	28.49	28.44	0.79%	32,515
Sep 12, 2025	28.20	28.31	28.20	28.27	28.22	0.16%	11,801
Sep 11, 2025	28.07	28.22	28.07	28.22	28.17	0.61%	13,884
Sep 10, 2025	28.07	28.15	27.96	28.05	28.00	0.58%	10,206
Sep 9, 2025	27.80	27.89	27.71	27.89	27.84	0.53%	25,764
Sep 8, 2025	27.83	27.83	27.73	27.74	27.69	0.54%	5,547
Sep 5, 2025	27.63	27.63	27.51	27.59	27.54	-0.19%	14,380
Sep 4, 2025	27.44	27.64	27.43	27.64	27.60	0.96%	3,280
Sep 3, 2025	27.33	27.45	27.26	27.38	27.33	0.84%	13,989
Sep 2, 2025	27.00	27.15	26.86	27.15	27.11	-0.79%	9,034
Aug 29, 2025	27.35	27.39	27.31	27.37	27.32	-1.16%	20,680
Aug 28, 2025	27.54	27.70	27.54	27.69	27.64	0.50%	8,003
Aug 27, 2025	27.52	27.55	27.48	27.55	27.50	0.29%	11,327
Aug 26, 2025	27.34	27.47	27.34	27.47	27.42	0.44%	10,826
Aug 25, 2025	27.38	27.47	27.35	27.35	27.30	-0.06%	33,790
Aug 22, 2025	27.09	27.44	27.09	27.37	27.32	1.55%	20,561
Aug 21, 2025	27.08	27.08	26.89	26.95	26.90	-0.46%	18,633
Aug 20, 2025	27.08	27.09	26.79	27.07	27.03	-0.38%	28,323
Aug 19, 2025	27.47	27.47	27.14	27.18	27.13	-1.33%	49,104
Aug 18, 2025	27.52	27.54	27.46	27.54	27.49	0.11%	13,705
Aug 15, 2025	27.50	27.56	27.46	27.51	27.46	-0.32%	19,051
Aug 14, 2025	27.59	27.60	27.52	27.60	27.55	0.16%	40,747
Aug 13, 2025	27.60	27.68	27.49	27.55	27.51	-0.06%	40,984
Aug 12, 2025	27.35	27.57	27.26	27.57	27.52	1.31%	53,286
Aug 11, 2025	27.26	27.42	27.21	27.21	27.17	-0.30%	134,514
Aug 8, 2025	27.28	27.32	27.27	27.30	27.25	0.84%	15,676
Aug 7, 2025	27.31	27.31	26.94	27.07	27.02	-0.42%	8,490
Aug 6, 2025	26.84	27.20	26.84	27.18	27.13	1.19%	20,410
Aug 5, 2025	27.07	27.11	26.85	26.86	26.82	-0.74%	22,950
Aug 4, 2025	26.93	27.06	26.93	27.06	27.02	1.79%	32,194
Aug 1, 2025	26.57	26.72	26.54	26.58	26.54	-1.83%	12,699
Jul 31, 2025	27.46	27.46	27.08	27.08	27.03	-0.15%	109,887
Jul 30, 2025	27.13	27.19	27.01	27.12	27.07	0.25%	17,031
Jul 29, 2025	27.26	27.26	27.05	27.05	27.01	-0.44%	26,014
Jul 28, 2025	27.10	27.20	27.10	27.17	27.13	0.30%	189,729
Jul 25, 2025	27.07	27.15	27.07	27.09	27.05	0.34%	31,379
Jul 24, 2025	27.00	27.02	26.94	27.00	26.95	0.40%	12,568
Jul 23, 2025	26.81	26.90	26.72	26.89	26.85	0.72%	23,676
Jul 22, 2025	26.75	26.75	26.62	26.70	26.65	-0.35%	35,106
Jul 21, 2025	26.83	26.91	26.79	26.79	26.75	0.19%	31,973
Jul 18, 2025	26.75	26.77	26.67	26.74	26.70	0.06%	45,964
Jul 17, 2025	26.64	26.75	26.62	26.72	26.68	0.61%	17,227