Bullish (BLSH)
NYSE: BLSH · Real-Time Price · USD
35.27
+0.31 (0.89%)
Mar 9, 2026, 1:44 PM EDT - Market open
Bullish Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.25 | 36.31 | 34.25 | 35.52 | - | 1.60% | 566,505 |
| Mar 6, 2026 | 34.10 | 35.19 | 33.60 | 34.96 | 34.96 | -0.17% | 1,055,523 |
| Mar 5, 2026 | 36.22 | 36.66 | 34.44 | 35.02 | 35.02 | -4.99% | 1,641,953 |
| Mar 4, 2026 | 34.10 | 37.53 | 34.08 | 36.86 | 36.86 | 11.29% | 2,529,985 |
| Mar 3, 2026 | 32.80 | 33.75 | 31.36 | 33.12 | 33.12 | -2.04% | 1,012,316 |
| Mar 2, 2026 | 30.73 | 33.87 | 30.51 | 33.81 | 33.81 | 7.71% | 1,462,466 |
| Feb 27, 2026 | 31.79 | 31.97 | 30.95 | 31.39 | 31.39 | -4.09% | 935,529 |
| Feb 26, 2026 | 32.53 | 33.04 | 31.51 | 32.73 | 32.73 | -0.49% | 823,151 |
| Feb 25, 2026 | 31.53 | 32.91 | 31.16 | 32.89 | 32.89 | 6.92% | 1,574,779 |
| Feb 24, 2026 | 30.38 | 30.98 | 29.71 | 30.76 | 30.76 | 0.42% | 1,110,548 |
| Feb 23, 2026 | 31.13 | 31.40 | 30.22 | 30.63 | 30.63 | -3.59% | 1,152,248 |
| Feb 20, 2026 | 32.15 | 33.48 | 31.60 | 31.77 | 31.77 | -1.85% | 1,150,243 |
| Feb 19, 2026 | 31.37 | 32.40 | 30.92 | 32.37 | 32.37 | 1.63% | 1,012,496 |
| Feb 18, 2026 | 32.04 | 32.69 | 31.36 | 31.85 | 31.85 | -0.47% | 1,100,552 |
| Feb 17, 2026 | 31.18 | 32.55 | 30.30 | 32.00 | 32.00 | 0.85% | 1,816,674 |
| Feb 13, 2026 | 32.50 | 33.32 | 31.27 | 31.73 | 31.73 | 0.06% | 2,555,020 |
| Feb 12, 2026 | 32.00 | 32.00 | 30.53 | 31.71 | 31.71 | -0.53% | 2,600,792 |
| Feb 11, 2026 | 32.00 | 32.55 | 29.90 | 31.88 | 31.88 | -0.53% | 4,103,568 |
| Feb 10, 2026 | 31.43 | 33.07 | 31.35 | 32.05 | 32.05 | - | 4,016,431 |
| Feb 9, 2026 | 27.99 | 32.41 | 27.96 | 32.05 | 32.05 | 16.76% | 5,239,855 |
| Feb 6, 2026 | 26.12 | 27.46 | 25.55 | 27.45 | 27.45 | 10.24% | 4,618,801 |
| Feb 5, 2026 | 25.68 | 27.66 | 24.79 | 24.90 | 24.90 | -8.46% | 4,906,422 |
| Feb 4, 2026 | 27.35 | 28.44 | 26.13 | 27.20 | 27.20 | -1.59% | 4,349,604 |
| Feb 3, 2026 | 28.75 | 28.85 | 26.70 | 27.64 | 27.64 | -3.93% | 3,426,629 |
| Feb 2, 2026 | 29.88 | 30.38 | 28.69 | 28.77 | 28.77 | -4.74% | 3,050,558 |
| Jan 30, 2026 | 32.16 | 32.27 | 29.93 | 30.20 | 30.20 | -7.53% | 4,365,520 |
| Jan 29, 2026 | 33.86 | 34.09 | 32.26 | 32.66 | 32.66 | -4.86% | 2,398,699 |
| Jan 28, 2026 | 35.88 | 35.95 | 33.86 | 34.33 | 34.33 | -1.35% | 3,476,698 |
| Jan 27, 2026 | 35.99 | 36.09 | 34.21 | 34.80 | 34.80 | -2.41% | 1,920,568 |
| Jan 26, 2026 | 35.45 | 36.08 | 34.97 | 35.66 | 35.66 | -0.25% | 1,258,806 |
| Jan 23, 2026 | 36.40 | 36.50 | 35.26 | 35.75 | 35.75 | -2.00% | 1,685,344 |
| Jan 22, 2026 | 38.64 | 38.96 | 36.37 | 36.48 | 36.48 | -4.93% | 1,729,068 |
| Jan 21, 2026 | 38.97 | 39.58 | 37.63 | 38.37 | 38.37 | -1.54% | 1,901,666 |
| Jan 20, 2026 | 37.61 | 39.70 | 37.45 | 38.97 | 38.97 | -0.10% | 1,676,745 |
| Jan 16, 2026 | 38.00 | 39.24 | 37.10 | 39.01 | 39.01 | 3.47% | 1,102,745 |
| Jan 15, 2026 | 39.66 | 39.75 | 37.42 | 37.70 | 37.70 | -4.94% | 1,655,494 |
| Jan 14, 2026 | 38.93 | 40.30 | 38.40 | 39.66 | 39.66 | 2.53% | 2,153,495 |
| Jan 13, 2026 | 40.20 | 40.40 | 37.91 | 38.68 | 38.68 | -3.30% | 2,053,911 |
| Jan 12, 2026 | 38.72 | 40.29 | 38.40 | 40.00 | 40.00 | 4.17% | 1,342,098 |
| Jan 9, 2026 | 39.84 | 39.89 | 38.07 | 38.40 | 38.40 | -2.29% | 1,345,505 |
| Jan 8, 2026 | 39.00 | 39.74 | 37.98 | 39.30 | 39.30 | 0.13% | 913,975 |
| Jan 7, 2026 | 41.02 | 41.10 | 39.02 | 39.25 | 39.25 | -4.85% | 990,623 |
| Jan 6, 2026 | 41.25 | 41.90 | 39.85 | 41.25 | 41.25 | -0.55% | 1,564,042 |
| Jan 5, 2026 | 40.13 | 42.35 | 40.00 | 41.48 | 41.48 | 5.65% | 1,534,043 |
| Jan 2, 2026 | 38.44 | 39.77 | 38.03 | 39.26 | 39.26 | 3.67% | 1,538,570 |
| Dec 31, 2025 | 39.09 | 39.25 | 37.42 | 37.87 | 37.87 | -3.69% | 2,035,211 |
| Dec 30, 2025 | 40.43 | 40.59 | 39.13 | 39.32 | 39.32 | -3.01% | 1,529,193 |
| Dec 29, 2025 | 40.00 | 41.50 | 40.00 | 40.54 | 40.54 | -1.46% | 1,462,477 |
| Dec 26, 2025 | 42.80 | 42.80 | 40.79 | 41.14 | 41.14 | -4.01% | 991,054 |
| Dec 24, 2025 | 42.44 | 43.00 | 41.75 | 42.86 | 42.86 | 0.45% | 465,287 |
| Dec 23, 2025 | 44.41 | 44.43 | 42.31 | 42.67 | 42.67 | -6.26% | 1,239,855 |
| Dec 22, 2025 | 45.00 | 46.39 | 44.73 | 45.52 | 45.52 | 2.06% | 1,432,218 |
| Dec 19, 2025 | 43.35 | 45.00 | 42.81 | 44.60 | 44.60 | 4.01% | 3,452,104 |
| Dec 18, 2025 | 43.42 | 44.62 | 42.15 | 42.88 | 42.88 | 1.73% | 1,452,469 |
| Dec 17, 2025 | 43.50 | 44.90 | 41.94 | 42.15 | 42.15 | -1.89% | 1,834,636 |
| Dec 16, 2025 | 42.10 | 44.33 | 41.93 | 42.96 | 42.96 | 1.25% | 1,419,056 |
| Dec 15, 2025 | 43.18 | 43.70 | 41.65 | 42.43 | 42.43 | -2.55% | 1,900,687 |
| Dec 12, 2025 | 45.54 | 46.80 | 43.03 | 43.54 | 43.54 | -4.05% | 1,138,027 |
| Dec 11, 2025 | 45.30 | 45.72 | 43.73 | 45.38 | 45.38 | -1.63% | 1,084,387 |
| Dec 10, 2025 | 45.75 | 46.55 | 44.30 | 46.13 | 46.13 | 0.04% | 1,195,782 |
| Dec 9, 2025 | 45.01 | 47.73 | 44.20 | 46.11 | 46.11 | 0.39% | 1,208,975 |
| Dec 8, 2025 | 47.06 | 47.24 | 45.05 | 45.93 | 45.93 | -1.12% | 915,112 |
| Dec 5, 2025 | 48.00 | 48.00 | 46.45 | 46.45 | 46.45 | -4.07% | 1,677,599 |
| Dec 4, 2025 | 46.37 | 48.87 | 46.25 | 48.42 | 48.42 | 4.42% | 1,914,830 |
| Dec 3, 2025 | 44.13 | 46.73 | 42.78 | 46.37 | 46.37 | 7.69% | 2,050,875 |
| Dec 2, 2025 | 41.76 | 44.34 | 41.52 | 43.06 | 43.06 | 4.95% | 1,957,930 |
| Dec 1, 2025 | 40.88 | 41.52 | 39.91 | 41.03 | 41.03 | -5.94% | 1,839,290 |
| Nov 28, 2025 | 43.70 | 44.47 | 43.00 | 43.62 | 43.62 | 1.82% | 1,278,130 |
| Nov 26, 2025 | 41.00 | 43.08 | 40.70 | 42.84 | 42.84 | 5.78% | 1,666,338 |
| Nov 25, 2025 | 41.46 | 41.87 | 39.41 | 40.50 | 40.50 | -2.41% | 1,712,365 |
| Nov 24, 2025 | 39.51 | 41.59 | 38.51 | 41.50 | 41.50 | 7.51% | 3,019,547 |
| Nov 21, 2025 | 36.03 | 39.95 | 36.02 | 38.60 | 38.60 | 5.75% | 3,507,921 |
| Nov 20, 2025 | 38.37 | 39.58 | 35.92 | 36.50 | 36.50 | 0.30% | 4,360,224 |
| Nov 19, 2025 | 36.74 | 37.20 | 34.25 | 36.39 | 36.39 | -3.63% | 6,028,185 |
| Nov 18, 2025 | 36.30 | 38.24 | 36.30 | 37.76 | 37.76 | 2.75% | 3,616,454 |
| Nov 17, 2025 | 38.00 | 38.00 | 36.02 | 36.75 | 36.75 | -4.50% | 3,540,515 |
| Nov 14, 2025 | 40.00 | 40.80 | 38.33 | 38.48 | 38.48 | -6.19% | 3,354,866 |
| Nov 13, 2025 | 44.71 | 44.71 | 40.75 | 41.02 | 41.02 | -9.85% | 2,611,948 |
| Nov 12, 2025 | 45.14 | 46.57 | 44.06 | 45.50 | 45.50 | 0.24% | 1,533,236 |
| Nov 11, 2025 | 46.20 | 46.59 | 43.83 | 45.39 | 45.39 | -2.58% | 1,639,995 |
| Nov 10, 2025 | 47.05 | 47.40 | 45.16 | 46.59 | 46.59 | 3.35% | 1,860,983 |
| Nov 7, 2025 | 43.25 | 45.67 | 42.55 | 45.08 | 45.08 | 1.10% | 2,063,078 |
| Nov 6, 2025 | 48.41 | 48.55 | 43.61 | 44.59 | 44.59 | -7.72% | 3,702,413 |
| Nov 5, 2025 | 47.28 | 48.76 | 45.82 | 48.32 | 48.32 | 5.62% | 1,756,080 |
| Nov 4, 2025 | 48.90 | 51.94 | 45.52 | 45.75 | 45.75 | -8.97% | 3,306,721 |
| Nov 3, 2025 | 50.70 | 51.33 | 48.91 | 50.26 | 50.26 | -0.61% | 2,228,164 |
| Oct 31, 2025 | 50.12 | 51.20 | 49.88 | 50.57 | 50.57 | 1.24% | 1,607,226 |
| Oct 30, 2025 | 51.10 | 51.50 | 49.65 | 49.95 | 49.95 | -4.98% | 1,555,164 |
| Oct 29, 2025 | 53.96 | 54.47 | 52.51 | 52.57 | 52.57 | -2.67% | 1,301,864 |
| Oct 28, 2025 | 56.09 | 56.65 | 54.01 | 54.01 | 54.01 | -4.08% | 1,589,048 |
| Oct 27, 2025 | 55.71 | 56.92 | 55.18 | 56.31 | 56.31 | 3.85% | 1,555,460 |
| Oct 24, 2025 | 55.00 | 56.10 | 54.06 | 54.22 | 54.22 | 0.65% | 1,756,428 |
| Oct 23, 2025 | 52.61 | 54.92 | 52.60 | 53.87 | 53.87 | 2.36% | 1,334,253 |
| Oct 22, 2025 | 55.99 | 56.55 | 51.34 | 52.63 | 52.63 | -8.10% | 3,377,882 |
| Oct 21, 2025 | 58.00 | 58.34 | 55.21 | 57.27 | 57.27 | -2.54% | 1,906,891 |
| Oct 20, 2025 | 57.50 | 60.14 | 57.18 | 58.76 | 58.76 | 2.96% | 1,834,417 |
| Oct 17, 2025 | 55.80 | 58.35 | 55.60 | 57.07 | 57.07 | -0.83% | 2,738,140 |
| Oct 16, 2025 | 58.94 | 60.52 | 57.13 | 57.55 | 57.55 | -1.88% | 2,489,937 |
| Oct 15, 2025 | 59.98 | 60.00 | 57.60 | 58.65 | 58.65 | -1.11% | 4,772,763 |
| Oct 14, 2025 | 57.85 | 60.16 | 57.28 | 59.31 | 59.31 | -0.40% | 2,003,552 |