BLSH(BLSH)
BLSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/14/2026 | $27.41 | $27.42 | $24.26 | $24.39 | 3.12M |
| 8/13/2026 | $25.00 | $28.24 | $25.00 | $27.48 | 3.50M |
| 8/12/2026 | $24.79 | $25.01 | $24.01 | $24.63 | 1.33M |
| 8/11/2026 | $24.88 | $24.89 | $24.16 | $24.52 | 930,100 |
| 8/10/2026 | $24.00 | $24.66 | $23.43 | $24.54 | 976,924 |
| 8/7/2026 | $23.37 | $24.00 | $23.01 | $23.62 | 1.06M |
| 8/6/2026 | $23.47 | $23.75 | $23.00 | $23.04 | 641,126 |
| 8/5/2026 | $23.85 | $24.06 | $22.93 | $23.84 | 789,624 |
| 8/4/2026 | $23.06 | $23.85 | $22.64 | $23.80 | 893,414 |
| 8/3/2026 | $21.52 | $23.27 | $21.35 | $22.93 | 1.51M |
| 7/31/2026 | $22.07 | $22.21 | $20.55 | $21.79 | 3.26M |
| 7/30/2026 | $21.90 | $22.71 | $21.73 | $22.59 | 1.15M |
| 7/29/2026 | $22.82 | $23.08 | $21.73 | $21.84 | 1.40M |
| 7/28/2026 | $22.23 | $23.04 | $21.87 | $22.69 | 1.72M |
| 7/27/2026 | $24.32 | $24.35 | $22.29 | $22.80 | 2.47M |
| 7/24/2026 | $24.38 | $24.89 | $23.52 | $23.96 | 2.20M |
| 7/23/2026 | $23.23 | $24.70 | $23.07 | $24.24 | 1.38M |
| 7/22/2026 | $24.37 | $25.14 | $23.44 | $23.66 | 1.01M |
| 7/21/2026 | $23.24 | $24.83 | $23.24 | $24.77 | 1.43M |
| 7/20/2026 | $22.36 | $23.30 | $21.84 | $22.69 | 1.22M |
| 7/17/2026 | $22.60 | $23.44 | $22.32 | $22.41 | 1.23M |
| 7/16/2026 | $24.89 | $24.90 | $23.31 | $23.35 | 1.15M |
| 7/15/2026 | $25.43 | $25.81 | $24.51 | $25.13 | 1.01M |
| 7/14/2026 | $23.40 | $25.34 | $23.27 | $24.85 | 1.45M |
| 7/13/2026 | $24.00 | $24.83 | $22.56 | $22.87 | 1.15M |
| 7/10/2026 | $25.45 | $25.50 | $24.21 | $24.23 | 831,813 |
| 7/9/2026 | $24.98 | $25.25 | $24.37 | $24.80 | 883,500 |
| 7/8/2026 | $24.96 | $25.77 | $24.80 | $25.50 | 1.07M |
| 7/7/2026 | $26.77 | $27.10 | $25.67 | $25.77 | 910,906 |
| 7/6/2026 | $25.41 | $27.02 | $24.80 | $26.57 | 1.29M |
| 7/2/2026 | $26.00 | $27.22 | $25.46 | $25.57 | 1.85M |
| 7/1/2026 | $23.87 | $25.46 | $23.58 | $25.23 | 2.03M |
| 6/30/2026 | $22.97 | $23.46 | $22.36 | $23.43 | 1.58M |
| 6/29/2026 | $23.96 | $23.99 | $22.61 | $23.69 | 1.90M |
| 6/26/2026 | $21.76 | $23.46 | $21.76 | $23.29 | 2.23M |
| 6/25/2026 | $23.68 | $24.05 | $21.81 | $21.88 | 1.95M |
| 6/24/2026 | $24.85 | $25.02 | $23.20 | $23.47 | 1.48M |
| 6/23/2026 | $24.40 | $26.00 | $24.40 | $24.93 | 1.26M |
| 6/22/2026 | $23.97 | $25.25 | $23.78 | $25.09 | 1.85M |
| 6/18/2026 | $24.05 | $24.93 | $23.50 | $24.10 | 3.23M |
| 6/17/2026 | $26.01 | $26.51 | $23.75 | $23.86 | 2.93M |
| 6/16/2026 | $28.37 | $28.51 | $25.67 | $25.96 | 2.40M |
| 6/15/2026 | $28.67 | $29.70 | $28.47 | $28.60 | 1.97M |
| 6/12/2026 | $27.29 | $27.68 | $26.56 | $27.21 | 977,802 |
| 6/11/2026 | $26.07 | $27.74 | $26.01 | $27.50 | 1.35M |
| 6/10/2026 | $26.50 | $27.75 | $26.02 | $26.10 | 1.13M |
| 6/9/2026 | $27.09 | $27.66 | $26.06 | $26.90 | 1.55M |
| 6/8/2026 | $27.50 | $28.46 | $26.81 | $27.21 | 1.78M |
| 6/5/2026 | $29.07 | $29.17 | $26.90 | $26.96 | 3.04M |
| 6/4/2026 | $28.33 | $30.20 | $28.06 | $29.66 | 2.28M |
| 6/3/2026 | $30.03 | $30.03 | $28.10 | $28.10 | 1.61M |
| 6/2/2026 | $31.45 | $31.46 | $30.24 | $30.54 | 1.95M |
| 6/1/2026 | $33.82 | $34.09 | $31.93 | $32.12 | 2.30M |
| 5/29/2026 | $35.66 | $36.58 | $34.53 | $34.91 | 1.17M |
| 5/28/2026 | $33.85 | $36.07 | $33.22 | $35.82 | 1.25M |
| 5/27/2026 | $34.26 | $35.12 | $33.85 | $34.32 | 1.26M |
| 5/26/2026 | $36.00 | $36.27 | $34.26 | $34.68 | 1.44M |
| 5/22/2026 | $36.54 | $36.84 | $35.15 | $35.18 | 1.46M |
| 5/21/2026 | $36.37 | $36.44 | $35.42 | $35.96 | 1.47M |
| 5/20/2026 | $36.40 | $37.80 | $35.70 | $36.97 | 1.21M |
| 5/19/2026 | $35.24 | $37.49 | $34.95 | $36.23 | 1.66M |
| 5/18/2026 | $35.89 | $36.35 | $34.43 | $35.56 | 1.18M |