BLTE(BLTE)
BLTE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $157.01 | $161.00 | $150.93 | $151.87 | 233,400 |
| 10/12/2026 | $154.95 | $160.74 | $154.63 | $158.59 | 259,200 |
| 10/9/2026 | $152.73 | $155.99 | $152.17 | $154.49 | 179,300 |
| 10/8/2026 | $155.79 | $155.85 | $150.21 | $152.52 | 154,403 |
| 10/7/2026 | $155.09 | $156.75 | $154.60 | $156.08 | 97,812 |
| 10/6/2026 | $158.24 | $158.24 | $152.64 | $155.61 | 190,300 |
| 10/5/2026 | $160.00 | $160.00 | $156.40 | $159.18 | 133,300 |
| 10/2/2026 | $163.50 | $164.60 | $159.00 | $159.56 | 184,800 |
| 10/1/2026 | $168.98 | $170.36 | $162.98 | $162.98 | 198,812 |
| 9/30/2026 | $167.27 | $172.74 | $167.18 | $169.82 | 142,076 |
| 9/29/2026 | $166.72 | $169.52 | $164.41 | $166.66 | 186,900 |
| 9/28/2026 | $166.98 | $171.88 | $165.55 | $165.93 | 127,332 |
| 9/25/2026 | $171.78 | $172.00 | $167.06 | $167.33 | 123,706 |
| 9/24/2026 | $169.00 | $171.50 | $165.56 | $169.44 | 219,000 |
| 9/23/2026 | $175.50 | $175.50 | $166.60 | $168.67 | 153,824 |
| 9/22/2026 | $173.69 | $178.44 | $173.66 | $175.35 | 204,649 |
| 9/21/2026 | $173.00 | $174.99 | $171.13 | $173.40 | 119,800 |
| 9/18/2026 | $168.92 | $172.22 | $168.92 | $170.96 | 93,900 |
| 9/17/2026 | $172.30 | $173.93 | $168.88 | $170.35 | 136,175 |
| 9/16/2026 | $168.50 | $173.00 | $166.26 | $169.21 | 107,338 |
| 9/15/2026 | $173.00 | $173.01 | $168.40 | $169.44 | 151,848 |
| 9/14/2026 | $172.98 | $178.05 | $171.82 | $173.00 | 186,100 |
| 9/11/2026 | $179.99 | $179.99 | $171.21 | $173.79 | 154,600 |
| 9/10/2026 | $180.27 | $181.23 | $173.00 | $175.07 | 211,100 |
| 9/9/2026 | $191.09 | $191.30 | $181.80 | $183.16 | 236,753 |
| 9/8/2026 | $192.71 | $198.58 | $187.51 | $192.85 | 571,500 |
| 9/4/2026 | $172.77 | $193.88 | $172.77 | $193.61 | 738,953 |
| 9/3/2026 | $161.25 | $171.78 | $159.86 | $171.09 | 203,421 |
| 9/2/2026 | $157.99 | $163.70 | $157.33 | $160.66 | 212,700 |
| 9/1/2026 | $154.49 | $157.19 | $153.85 | $156.70 | 114,136 |
| 8/31/2026 | $150.94 | $158.39 | $150.16 | $155.71 | 146,200 |
| 8/28/2026 | $156.75 | $158.24 | $151.15 | $151.72 | 171,300 |
| 8/27/2026 | $156.69 | $158.15 | $154.02 | $157.01 | 106,500 |
| 8/26/2026 | $160.32 | $162.44 | $155.32 | $156.69 | 269,800 |
| 8/25/2026 | $161.09 | $163.89 | $160.22 | $161.68 | 61,860 |
| 8/24/2026 | $162.39 | $162.39 | $157.77 | $158.87 | 135,336 |
| 8/21/2026 | $163.50 | $164.81 | $160.44 | $161.06 | 111,224 |
| 8/20/2026 | $165.75 | $169.45 | $159.98 | $161.94 | 167,322 |
| 8/19/2026 | $163.91 | $170.86 | $163.44 | $168.55 | 126,100 |
| 8/18/2026 | $161.81 | $165.34 | $160.15 | $162.57 | 96,300 |
| 8/17/2026 | $162.11 | $166.08 | $161.00 | $163.21 | 181,000 |
| 8/14/2026 | $166.51 | $167.00 | $159.00 | $162.80 | 228,800 |
| 8/13/2026 | $178.94 | $178.94 | $163.20 | $166.28 | 491,700 |
| 8/12/2026 | $180.57 | $181.56 | $172.56 | $178.94 | 156,400 |
| 8/11/2026 | $168.50 | $178.59 | $167.01 | $177.58 | 237,900 |
| 8/10/2026 | $163.20 | $167.50 | $163.20 | $167.26 | 120,990 |
| 8/7/2026 | $161.67 | $164.30 | $161.67 | $163.05 | 126,436 |
| 8/6/2026 | $158.50 | $162.20 | $157.26 | $160.67 | 133,416 |
| 8/5/2026 | $157.74 | $159.84 | $155.66 | $158.50 | 141,932 |
| 8/4/2026 | $157.14 | $158.43 | $154.54 | $157.27 | 105,520 |
| 8/3/2026 | $157.56 | $157.56 | $152.88 | $154.79 | 191,500 |
| 7/31/2026 | $159.63 | $161.00 | $155.18 | $158.61 | 159,300 |
| 7/30/2026 | $153.24 | $162.97 | $153.24 | $159.92 | 241,931 |
| 7/29/2026 | $153.21 | $157.83 | $151.50 | $152.44 | 242,819 |
| 7/28/2026 | $158.43 | $159.40 | $153.74 | $155.95 | 120,000 |
| 7/27/2026 | $154.33 | $159.26 | $153.88 | $158.43 | 136,538 |
| 7/24/2026 | $157.11 | $157.11 | $151.97 | $153.36 | 172,400 |
| 7/23/2026 | $155.90 | $159.40 | $153.75 | $156.28 | 154,102 |
| 7/22/2026 | $161.43 | $161.43 | $156.00 | $157.14 | 152,100 |
| 7/21/2026 | $152.67 | $161.21 | $151.35 | $161.08 | 175,200 |
| 7/20/2026 | $150.63 | $156.94 | $150.63 | $152.84 | 235,500 |
| 7/17/2026 | $150.78 | $152.76 | $147.71 | $150.08 | 155,022 |
| 7/16/2026 | $151.00 | $151.20 | $146.62 | $150.67 | 116,300 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
