BLSH(BLSH)
BLSH
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $22.97 | $23.46 | $22.36 | $23.43 | 1.57M |
| 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 |
| 5/15/2026 | $38.96 | $38.96 | $35.50 | $35.66 | 2.20M |
| 5/14/2026 | $37.30 | $42.10 | $36.49 | $39.46 | 3.22M |
| 5/13/2026 | $42.44 | $42.50 | $40.41 | $41.81 | 910,848 |
| 5/12/2026 | $42.50 | $43.46 | $41.20 | $42.80 | 704,642 |
| 5/11/2026 | $42.92 | $45.00 | $41.55 | $44.03 | 1.68M |
| 5/8/2026 | $41.50 | $43.66 | $40.08 | $43.66 | 1.53M |
| 5/7/2026 | $44.26 | $44.26 | $41.15 | $41.20 | 815,400 |
| 5/6/2026 | $44.73 | $45.13 | $43.11 | $44.31 | 985,900 |
| 5/5/2026 | $41.77 | $48.93 | $41.53 | $45.34 | 3.68M |
| 5/4/2026 | $39.24 | $41.71 | $39.24 | $40.70 | 908,412 |
| 5/1/2026 | $38.00 | $39.42 | $37.78 | $39.32 | 882,513 |
| 4/30/2026 | $36.85 | $38.15 | $36.46 | $37.73 | 1.11M |
| 4/29/2026 | $39.23 | $39.23 | $36.36 | $36.51 | 1.08M |
| 4/28/2026 | $39.06 | $40.41 | $38.26 | $39.82 | 919,621 |
| 4/27/2026 | $39.39 | $40.42 | $38.45 | $38.91 | 831,100 |
| 4/24/2026 | $42.76 | $42.84 | $39.26 | $39.95 | 1.15M |
| 4/23/2026 | $42.69 | $43.30 | $41.10 | $42.33 | 1.08M |
| 4/22/2026 | $42.63 | $43.42 | $42.21 | $43.31 | 1.16M |
| 4/21/2026 | $43.00 | $43.78 | $41.41 | $41.93 | 976,641 |
| 4/20/2026 | $42.79 | $43.60 | $41.76 | $43.10 | 1.05M |
| 4/17/2026 | $42.23 | $44.05 | $41.06 | $43.51 | 1.16M |
| 4/16/2026 | $42.10 | $42.50 | $40.07 | $41.42 | 1.15M |
| 4/15/2026 | $40.75 | $41.70 | $39.53 | $41.67 | 1.02M |
| 4/14/2026 | $39.49 | $40.97 | $39.34 | $40.62 | 1.21M |
| 4/13/2026 | $35.79 | $39.48 | $35.73 | $38.96 | 1.18M |
| 4/10/2026 | $36.66 | $37.45 | $35.30 | $36.23 | 837,200 |
| 4/9/2026 | $37.49 | $37.80 | $35.78 | $36.12 | 1.09M |
| 4/8/2026 | $39.50 | $40.20 | $38.29 | $38.63 | 1.13M |
| 4/7/2026 | $36.68 | $37.75 | $36.01 | $37.61 | 1.03M |
| 4/6/2026 | $36.49 | $37.68 | $36.49 | $37.35 | 908,419 |
| 4/2/2026 | $34.01 | $36.40 | $33.16 | $36.37 | 769,100 |
| 4/1/2026 | $36.23 | $36.66 | $34.90 | $35.07 | 1.08M |