BLGR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	28.16	28.41	28.16	28.34	28.34	1.14%	10,256
Mar 3, 2026	27.71	28.05	27.55	28.02	28.02	-0.92%	21,670
Mar 2, 2026	28.17	28.35	28.10	28.28	28.28	0.24%	13,499
Feb 27, 2026	28.16	28.24	28.05	28.21	28.21	-0.72%	16,487
Feb 26, 2026	28.54	28.54	28.28	28.41	28.41	-1.10%	4,116
Feb 25, 2026	28.66	28.73	28.65	28.73	28.73	1.34%	18,573
Feb 24, 2026	28.28	28.36	28.28	28.35	28.35	0.85%	10,752
Feb 23, 2026	28.11	28.17	28.00	28.11	28.11	-1.23%	18,940
Feb 20, 2026	28.32	28.52	28.32	28.46	28.46	0.85%	13,056
Feb 19, 2026	28.21	28.30	28.10	28.22	28.22	-0.18%	29,054
Feb 18, 2026	28.12	28.43	28.12	28.27	28.27	0.60%	13,767
Feb 17, 2026	27.87	28.20	27.75	28.10	28.10	0.37%	34,033
Feb 13, 2026	28.03	28.24	27.97	28.00	28.00	-0.39%	9,476
Feb 12, 2026	28.62	28.64	28.11	28.11	28.11	-1.86%	14,427
Feb 11, 2026	28.90	28.91	28.50	28.64	28.64	-0.19%	87,065
Feb 10, 2026	28.89	28.94	28.69	28.69	28.69	-0.54%	10,053
Feb 9, 2026	28.73	28.95	28.73	28.85	28.85	0.93%	5,741
Feb 6, 2026	28.31	28.59	28.31	28.59	28.59	2.36%	22,181
Feb 5, 2026	28.07	28.11	27.82	27.93	27.93	-1.60%	10,594
Feb 4, 2026	28.72	28.72	28.18	28.38	28.38	-1.37%	10,572
Feb 3, 2026	29.24	29.24	28.55	28.77	28.77	-1.66%	14,679
Feb 2, 2026	29.31	29.36	29.24	29.26	29.26	0.39%	10,452
Jan 30, 2026	29.31	29.31	29.07	29.14	29.14	-0.85%	13,284
Jan 29, 2026	29.32	31.86	28.87	29.39	29.39	-0.66%	17,474
Jan 28, 2026	29.64	29.64	29.46	29.59	29.59	0.06%	25,449
Jan 27, 2026	29.59	29.62	29.57	29.57	29.57	0.68%	3,053
Jan 26, 2026	29.32	29.45	29.32	29.37	29.37	0.58%	11,532
Jan 23, 2026	29.09	29.28	29.09	29.20	29.20	0.45%	14,510
Jan 22, 2026	29.15	29.16	29.02	29.07	29.07	0.72%	8,132
Jan 21, 2026	28.74	29.03	28.57	28.86	28.86	0.99%	13,246
Jan 20, 2026	28.82	28.90	28.55	28.58	28.58	-2.49%	13,757
Jan 16, 2026	29.36	29.37	29.31	29.31	29.31	0.10%	4,615
Jan 15, 2026	29.46	29.50	29.27	29.28	29.28	0.17%	17,699
Jan 14, 2026	29.18	29.23	29.05	29.23	29.23	-1.15%	13,844
Jan 13, 2026	29.54	29.68	29.48	29.57	29.57	-0.25%	24,795
Jan 12, 2026	29.53	29.70	29.53	29.65	29.64	0.08%	28,188
Jan 9, 2026	29.46	29.85	29.46	29.62	29.62	0.85%	86,166
Jan 8, 2026	29.40	29.41	29.26	29.37	29.37	-0.68%	53,321
Jan 7, 2026	29.60	29.74	29.55	29.57	29.57	0.19%	9,143
Jan 6, 2026	29.46	29.51	29.37	29.51	29.51	0.52%	13,074
Jan 5, 2026	29.44	29.44	29.34	29.36	29.36	0.54%	15,702
Jan 2, 2026	29.46	29.46	29.09	29.20	29.20	-0.25%	6,763
Dec 31, 2025	29.39	29.42	29.27	29.27	29.27	-0.71%	7,615
Dec 30, 2025	29.52	29.54	29.47	29.48	29.48	-0.09%	6,217
Dec 29, 2025	29.51	29.55	29.46	29.51	29.51	-0.54%	21,105
Dec 26, 2025	29.68	29.72	29.66	29.67	29.67	0.02%	14,463
Dec 24, 2025	29.58	29.68	29.58	29.66	29.66	0.18%	4,784
Dec 23, 2025	29.30	29.61	29.30	29.61	29.61	0.71%	13,825
Dec 22, 2025	29.36	29.40	29.35	29.40	29.40	0.65%	11,115
Dec 19, 2025	29.03	29.21	29.03	29.21	29.21	1.21%	16,004
Dec 18, 2025	29.04	29.04	28.79	28.86	28.86	1.26%	6,925
Dec 17, 2025	28.88	28.94	28.50	28.50	28.50	-1.94%	12,081
Dec 16, 2025	28.89	29.07	28.82	29.07	29.06	0.29%	18,577
Dec 15, 2025	29.18	29.18	28.95	28.98	28.98	-0.34%	12,547
Dec 12, 2025	29.44	29.44	28.97	29.08	29.08	-1.56%	39,802
Dec 11, 2025	29.33	29.54	29.30	29.54	29.54	-	14,930
Dec 10, 2025	29.40	29.61	29.35	29.54	29.54	0.40%	14,423
Dec 9, 2025	29.47	29.50	29.42	29.42	29.42	-0.02%	22,257
Dec 8, 2025	29.50	29.50	29.34	29.43	29.43	-0.21%	17,425
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%	16,339
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%	1,822
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	28.79	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	28.47	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