(BLES)
AMEX: BLES
· Real-Time Price · USD
41.67
-0.00 (-0.01%)
At close: Aug 15, 2025, 3:59 PM
41.66
-0.02%
After-hours: Aug 15, 2025, 05:29 PM EDT
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 41.62 | 41.79 | 41.62 | 41.66 | 41.66 | -0.02% | 5,130 |
| Aug 14, 2025 | 41.71 | 41.71 | 41.52 | 41.67 | 41.67 | -0.55% | 7,200 |
| Aug 13, 2025 | 41.75 | 41.90 | 41.72 | 41.90 | 41.90 | 1.13% | 5,200 |
| Aug 12, 2025 | 41.07 | 41.43 | 41.05 | 41.43 | 41.43 | 1.37% | 6,200 |
| Aug 11, 2025 | 41.07 | 41.11 | 40.87 | 40.87 | 40.87 | -0.61% | 10,300 |
| Aug 8, 2025 | 41.17 | 41.19 | 41.07 | 41.12 | 41.12 | 0.24% | 6,700 |
| Aug 7, 2025 | 41.23 | 41.24 | 40.91 | 41.02 | 41.02 | 0.10% | 8,224 |
| Aug 6, 2025 | 40.93 | 40.98 | 40.93 | 40.98 | 40.98 | 0.22% | 2,400 |
| Aug 5, 2025 | 40.93 | 40.93 | 40.75 | 40.89 | 40.89 | 0.17% | 5,119 |
| Aug 4, 2025 | 40.70 | 40.92 | 40.70 | 40.82 | 40.82 | 0.96% | 6,000 |
| Aug 1, 2025 | 40.54 | 40.54 | 40.20 | 40.43 | 40.43 | -0.44% | 9,800 |
| Jul 31, 2025 | 40.95 | 40.96 | 40.61 | 40.61 | 40.61 | -1.19% | 12,200 |
| Jul 30, 2025 | 41.60 | 41.60 | 41.04 | 41.10 | 41.10 | -1.25% | 5,200 |
| Jul 29, 2025 | 41.59 | 41.64 | 41.53 | 41.62 | 41.62 | 0.14% | 6,625 |
| Jul 28, 2025 | 41.59 | 41.68 | 41.50 | 41.56 | 41.56 | -0.81% | 10,500 |
| Jul 25, 2025 | 41.73 | 41.92 | 41.64 | 41.90 | 41.90 | 0.14% | 71,500 |
| Jul 24, 2025 | 41.85 | 42.00 | 41.78 | 41.84 | 41.84 | -0.26% | 3,400 |
| Jul 23, 2025 | 42.23 | 42.24 | 41.72 | 41.95 | 41.95 | 0.79% | 5,300 |
| Jul 22, 2025 | 41.35 | 41.62 | 41.27 | 41.62 | 41.62 | 1.09% | 3,500 |
| Jul 21, 2025 | 41.20 | 41.36 | 41.17 | 41.17 | 41.17 | 0.32% | 9,600 |