BLUX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	30.34	30.34	30.25	30.30	30.30	0.17%	15,870
Apr 24, 2026	30.05	30.30	30.05	30.25	30.25	0.57%	24,412
Apr 23, 2026	30.12	30.26	29.94	30.08	30.08	-0.31%	43,250
Apr 22, 2026	30.19	30.20	30.12	30.17	30.17	0.58%	173,234
Apr 21, 2026	30.38	30.38	29.98	30.00	30.00	-0.76%	13,511
Apr 20, 2026	30.18	30.24	30.12	30.23	30.23	0.27%	48,743
Apr 17, 2026	30.08	30.30	30.08	30.15	30.15	1.55%	44,957
Apr 16, 2026	29.67	29.70	29.55	29.69	29.69	0.27%	29,606
Apr 15, 2026	29.44	29.61	29.44	29.61	29.61	0.44%	40,388
Apr 14, 2026	29.32	29.49	29.29	29.48	29.48	1.10%	24,618
Apr 13, 2026	28.81	29.16	28.81	29.16	29.16	1.18%	38,169
Apr 10, 2026	28.88	28.91	28.76	28.82	28.82	-0.17%	371,390
Apr 9, 2026	28.68	28.93	28.63	28.87	28.87	0.56%	259,966
Apr 8, 2026	28.75	28.79	28.57	28.71	28.71	2.72%	486,897
Apr 7, 2026	27.77	27.95	27.68	27.95	27.95	-	19,945
Apr 6, 2026	27.84	27.95	27.81	27.95	27.95	0.47%	27,941
Apr 2, 2026	27.29	27.82	27.29	27.82	27.82	0.29%	55,904
Apr 1, 2026	27.70	27.92	27.70	27.74	27.74	0.80%	39,790
Mar 31, 2026	27.22	27.53	27.09	27.52	27.52	2.91%	37,811
Mar 30, 2026	27.14	27.14	26.65	26.74	26.74	-0.82%	31,088
Mar 27, 2026	27.24	27.26	26.89	26.96	26.96	-1.77%	34,599
Mar 26, 2026	27.84	27.86	27.43	27.45	27.38	-1.59%	31,099
Mar 25, 2026	27.87	27.95	27.82	27.89	27.83	0.80%	14,934
Mar 24, 2026	27.39	27.76	27.39	27.67	27.61	0.11%	31,162
Mar 23, 2026	27.56	27.91	27.56	27.64	27.58	1.66%	27,629
Mar 20, 2026	27.58	27.58	27.05	27.19	27.13	-1.84%	39,333
Mar 19, 2026	27.45	27.77	27.41	27.70	27.64	0.14%	78,270
Mar 18, 2026	28.07	28.07	27.66	27.66	27.60	-1.39%	35,129
Mar 17, 2026	28.15	28.20	28.01	28.05	27.99	0.47%	57,347
Mar 16, 2026	28.02	28.07	27.90	27.92	27.86	0.90%	30,257
Mar 13, 2026	28.00	28.00	27.61	27.67	27.61	-0.43%	8,592
Mar 12, 2026	27.96	27.97	27.79	27.79	27.73	-1.73%	21,025
Mar 11, 2026	28.23	28.34	28.11	28.28	28.22	-0.03%	25,594
Mar 10, 2026	28.33	28.64	28.29	28.29	28.23	-0.32%	21,570
Mar 9, 2026	27.70	28.39	27.61	28.38	28.32	0.75%	29,898
Mar 6, 2026	28.12	28.31	28.08	28.17	28.11	-1.68%	44,309
Mar 5, 2026	28.73	28.84	28.43	28.65	28.59	-1.21%	46,019
Mar 4, 2026	28.81	29.05	28.75	29.00	28.94	0.83%	34,120
Mar 3, 2026	28.53	28.87	28.23	28.76	28.70	-1.27%	57,816
Mar 2, 2026	28.84	29.19	28.82	29.13	29.06	0.38%	31,780
Feb 27, 2026	28.96	29.02	28.87	29.02	28.96	-1.02%	23,855
Feb 26, 2026	29.37	29.37	29.02	29.32	29.25	0.03%	10,822
Feb 25, 2026	29.16	29.32	29.15	29.31	29.24	0.62%	44,823
Feb 24, 2026	29.13	29.16	29.03	29.13	29.07	0.83%	26,909
Feb 23, 2026	29.05	29.05	28.75	28.89	28.83	-1.33%	42,479
Feb 20, 2026	29.07	29.31	29.07	29.28	29.21	0.48%	20,298
Feb 19, 2026	29.12	29.15	28.98	29.14	29.07	-0.10%	62,069
Feb 18, 2026	29.26	29.34	29.08	29.17	29.10	0.48%	33,618
Feb 17, 2026	28.98	29.09	28.72	29.03	28.97	0.12%	40,713
Feb 13, 2026	28.96	29.22	28.96	29.00	28.93	0.50%	26,635
Feb 12, 2026	29.36	29.38	28.81	28.85	28.79	-1.70%	28,973
Feb 11, 2026	29.58	29.58	29.17	29.35	29.28	-0.11%	171,872
Feb 10, 2026	29.50	29.56	29.38	29.38	29.31	-0.27%	26,151
Feb 9, 2026	29.43	29.53	29.43	29.46	29.39	0.28%	10,753
Feb 6, 2026	29.12	29.38	29.12	29.38	29.31	2.75%	54,023
Feb 5, 2026	28.87	28.87	28.55	28.59	28.53	-1.47%	18,715
Feb 4, 2026	29.22	29.22	28.81	29.02	28.96	-0.23%	16,203
Feb 3, 2026	29.23	29.26	28.80	29.09	29.02	-0.31%	18,202
Feb 2, 2026	29.15	29.27	29.14	29.18	29.11	0.78%	22,955
Jan 30, 2026	29.10	29.10	28.80	28.95	28.89	-0.89%	25,658
Jan 29, 2026	28.94	29.21	28.83	29.21	29.14	0.07%	25,160
Jan 28, 2026	29.35	29.35	29.16	29.19	29.12	-0.24%	42,628
Jan 27, 2026	29.24	29.29	29.19	29.26	29.19	0.25%	9,312
Jan 26, 2026	29.30	29.30	29.19	29.19	29.12	0.11%	18,843
Jan 23, 2026	29.32	29.32	29.14	29.15	29.09	-0.84%	39,221
Jan 22, 2026	29.49	29.52	29.37	29.40	29.33	0.62%	18,888
Jan 21, 2026	29.06	29.29	28.89	29.22	29.15	1.68%	24,781
Jan 20, 2026	28.98	28.99	28.72	28.74	28.67	-1.72%	20,017
Jan 16, 2026	29.27	29.32	29.18	29.24	29.17	-0.04%	16,049
Jan 15, 2026	29.25	29.37	29.24	29.25	29.18	0.58%	34,031
Jan 14, 2026	28.97	29.09	28.90	29.08	29.02	0.10%	29,967
Jan 13, 2026	29.03	29.08	29.00	29.05	28.99	-0.17%	44,530
Jan 12, 2026	28.91	29.10	28.91	29.10	29.03	0.20%	185,881
Jan 9, 2026	29.01	29.08	28.84	29.04	28.98	0.70%	104,833
Jan 8, 2026	28.69	28.89	28.69	28.84	28.78	0.63%	63,517
Jan 7, 2026	28.76	28.76	28.64	28.66	28.60	-0.42%	12,865
Jan 6, 2026	28.50	28.79	28.50	28.78	28.72	1.05%	28,427
Jan 5, 2026	28.50	28.56	28.46	28.48	28.42	0.96%	25,676
Jan 2, 2026	28.11	28.23	28.07	28.21	28.15	0.57%	15,336
Dec 31, 2025	28.25	28.25	28.05	28.05	27.99	-0.72%	54,624
Dec 30, 2025	28.33	28.36	28.25	28.25	28.19	-0.61%	12,953
Dec 29, 2025	28.45	28.46	28.39	28.43	28.28	-0.50%	36,891
Dec 26, 2025	28.55	28.57	28.51	28.57	28.42	-0.16%	21,463
Dec 24, 2025	28.54	28.63	28.54	28.62	28.46	0.32%	10,110
Dec 23, 2025	28.34	28.55	28.34	28.52	28.37	-0.13%	30,559
Dec 22, 2025	28.58	28.61	28.53	28.56	28.41	0.92%	15,536
Dec 19, 2025	28.27	28.37	28.27	28.30	28.15	0.60%	18,262
Dec 18, 2025	28.20	28.33	28.07	28.13	27.98	0.75%	15,750
Dec 17, 2025	28.11	28.13	27.92	27.92	27.77	-0.96%	27,818
Dec 16, 2025	28.25	28.34	28.04	28.19	28.04	-0.35%	23,742
Dec 15, 2025	28.43	28.55	28.26	28.29	28.14	-0.42%	18,830
Dec 12, 2025	28.74	28.74	28.35	28.41	28.26	-1.18%	66,875
Dec 11, 2025	28.48	28.75	28.48	28.75	28.60	0.63%	28,983
Dec 10, 2025	28.28	28.67	28.24	28.57	28.42	1.18%	25,740
Dec 9, 2025	28.29	28.37	28.22	28.24	28.09	-0.01%	38,155
Dec 8, 2025	28.33	28.35	28.16	28.24	28.09	-0.12%	38,389
Dec 5, 2025	28.32	28.41	28.27	28.27	28.12	-0.09%	23,428
Dec 4, 2025	28.21	28.36	28.13	28.30	28.15	0.35%	57,481
Dec 3, 2025	28.00	28.22	28.00	28.20	28.05	0.96%	21,268
Dec 2, 2025	28.00	28.04	27.93	27.93	27.79	0.12%	44,610