Dark

BLSH
Bullish
stock NYSE

At Close

Oct 2, 2026 3:59:53 PM EDT

34.22USD-1.653%(-0.58)784,160

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 2, 2026 9:24:30 AM EDT

36.29USD+4.312%(+1.50)24,215

After-hours

Oct 2, 2026 4:55:30 PM EDT

34.20USD-0.037%(-0.01)784

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-02	36.0100	37.6100	33.950000	34.2300	-1.610%	786,033	0.000%
2026-10-01	35.1000	36.3400	34.500000	34.7900	-0.287%	761,386	-1.610%
2026-09-30	36.8600	37.3700	34.725000	34.8900	-2.214%	730,624	-1.892%
2026-09-29	36.7200	36.8250	35.370000	35.6800	-0.861%	829,762	-4.064%
2026-09-28	36.9300	38.2060	35.900000	35.9900	-4.231%	745,893	-4.890%
2026-09-25	39.9700	39.9700	37.330000	37.5800	-5.316%	874,813	-8.914%
2026-09-24	39.2700	40.7990	38.850500	39.6900	-1.047%	1,082,447	-13.757%
2026-09-23	40.0000	41.1000	39.600000	40.1100	-1.450%	1,245,959	-14.660%
2026-09-22	39.6300	41.4700	39.014800	40.7000	+1.395%	1,991,710	-15.897%
2026-09-21	40.0300	40.7500	38.720000	40.1400	+4.695%	2,463,073	-14.723%
2026-09-18	36.0000	38.5700	36.000000	38.3400	+9.825%	2,763,679	-10.720%
2026-09-17	33.2600	35.8100	32.700000	34.9100	+8.822%	1,586,873	-1.948%
2026-09-16	35.5500	35.8400	31.620050	32.0800	-9.532%	2,569,892	+6.702%
2026-09-15	36.7100	37.1800	34.470000	35.4600	-5.742%	1,790,410	-3.469%
2026-09-14	36.7000	39.5550	36.595000	37.6200	+7.118%	2,214,096	-9.011%
2026-09-11	34.5000	36.0000	33.500000	35.1200	+3.660%	1,417,561	-2.534%
2026-09-10	33.7470	34.8495	33.393000	33.8800	-1.340%	1,104,487	+1.033%
2026-09-09	35.8900	36.0000	34.290000	34.3400	-3.349%	1,065,002	-0.320%
2026-09-08	35.9000	35.9700	34.570000	35.5300	-1.306%	1,197,801	-3.659%
2026-09-04	34.6900	36.0400	34.050000	36.0000	-0.607%	1,125,757	-4.917%
2026-09-03	33.8900	37.1000	33.890000	36.2200	+10.968%	2,191,588	-5.494%
2026-09-02	32.5600	33.4500	32.200000	32.6400	-1.270%	849,653	+4.871%
2026-09-01	32.7000	33.8600	32.460000	33.0600	-2.850%	1,069,219	+3.539%
2026-08-31	32.9100	34.1300	32.600000	34.0300	+3.466%	1,201,706	+0.588%
2026-08-28	33.2000	33.6600	32.190000	32.8900	-1.996%	1,308,363	+4.074%
2026-08-27	33.8200	34.5500	33.200000	33.5600	+1.359%	1,574,533	+1.996%
2026-08-26	31.3000	33.2700	31.000000	33.1100	+3.404%	2,253,134	+3.383%
2026-08-25	30.0000	32.5500	29.900000	32.0200	+4.606%	1,932,651	+6.902%
2026-08-24	30.1800	31.4500	29.900000	30.6100	+0.658%	1,659,385	+11.826%
2026-08-21	29.7500	30.6800	29.150000	30.4100	+6.927%	2,415,573	+12.562%
2026-08-20	29.2000	29.3711	27.510000	28.4400	+5.646%	1,788,724	+20.359%
2026-08-19	24.9000	28.3300	24.900000	26.9200	+9.342%	2,173,681	+27.155%
2026-08-18	24.4900	25.2700	23.960000	24.6200	-1.362%	1,238,424	+39.033%
2026-08-17	24.3400	25.5900	24.280000	24.9600	+2.337%	2,445,466	+37.139%
2026-08-14	27.4100	27.4200	24.255000	24.3900	-11.245%	3,122,313	+40.344%
2026-08-13	25.0000	28.2400	25.000000	27.4800	+11.571%	3,499,597	+24.563%
2026-08-12	24.7900	25.0100	24.010000	24.6300	+0.449%	1,332,023	+38.977%
2026-08-11	24.8800	24.8900	24.160000	24.5200	-0.081%	930,064	+39.600%
2026-08-10	24.0000	24.6600	23.430000	24.5400	+3.895%	976,924	+39.487%
2026-08-07	23.3700	24.0000	23.010000	23.6200	+2.517%	1,063,849	+44.920%
2026-08-06	23.4700	23.7500	23.000000	23.0400	-3.356%	641,126	+48.568%
2026-08-05	23.8500	24.0600	22.925000	23.8400	+0.168%	789,624	+43.582%
2026-08-04	23.0600	23.8500	22.640000	23.8000	+3.794%	893,414	+43.824%
2026-08-03	21.5200	23.2700	21.350000	22.9300	+5.232%	1,509,671	+49.280%
2026-07-31	22.0700	22.2100	20.550000	21.7900	-3.541%	3,256,344	+57.090%
2026-07-30	21.9000	22.7100	21.730000	22.5900	+3.434%	1,145,454	+51.527%
2026-07-29	22.8200	23.0794	21.730000	21.8400	-3.746%	1,397,478	+56.731%
2026-07-28	22.2300	23.0350	21.870000	22.6900	-0.482%	1,722,830	+50.859%
2026-07-27	24.3200	24.3500	22.290000	22.8000	-4.841%	2,472,994	+50.132%
2026-07-24	24.3800	24.8895	23.520000	23.9600	-1.155%	2,198,065	+42.863%
2026-07-23	23.2300	24.7000	23.070000	24.2400	+2.451%	1,375,609	+41.213%
2026-07-22	24.3700	25.1400	23.440000	23.6600	-4.481%	1,005,243	+44.675%
2026-07-21	23.2400	24.8300	23.240000	24.7700	+9.167%	1,432,427	+38.191%
2026-07-20	22.3600	23.3000	21.840000	22.6900	+1.249%	1,224,561	+50.859%
2026-07-17	22.6000	23.4400	22.320000	22.4100	-4.026%	1,232,512	+52.744%
2026-07-16	24.8900	24.9000	23.310000	23.3500	-7.083%	1,154,445	+46.595%
2026-07-15	25.4300	25.8100	24.510000	25.1300	+1.127%	1,011,169	+36.212%
2026-07-14	23.4000	25.3350	23.265000	24.8500	+8.658%	1,454,265	+37.746%
2026-07-13	24.0000	24.8328	22.560000	22.8700	-5.613%	1,151,065	+49.672%
2026-07-10	25.4500	25.5000	24.210000	24.2300	-2.298%	831,804	+41.271%
2026-07-09	24.9800	25.2500	24.370100	24.8000	-2.745%	883,480	+38.024%
2026-07-08	24.9600	25.7700	24.800000	25.5000	-1.048%	1,066,531	+34.235%
2026-07-07	26.7700	27.1000	25.670000	25.7700	-3.011%	910,907	+32.829%
2026-07-06	25.4100	27.0200	24.800000	26.5700	+3.911%	1,287,106	+28.830%
2026-07-02	26.0000	27.2150	25.460000	25.5700	+1.348%	1,850,432	+33.868%
2026-07-01	23.8700	25.4599	23.580000	25.2300	+7.682%	2,031,269	+35.672%
2026-06-30	22.9700	23.4600	22.360000	23.4300	-1.098%	1,575,199	+46.095%
2026-06-29	23.9600	23.9900	22.610000	23.6900	+1.717%	1,898,211	+44.491%
2026-06-26	21.7600	23.4600	21.760000	23.2900	+6.444%	2,232,586	+46.973%
2026-06-25	23.6800	24.0500	21.810000	21.8800	-6.775%	1,950,851	+56.444%
2026-06-24	24.8500	25.0200	23.200000	23.4700	-5.856%	1,482,206	+45.846%
2026-06-23	24.4000	26.0000	24.400000	24.9300	-0.638%	1,255,406	+37.304%
2026-06-22	23.9700	25.2500	23.780000	25.0900	+4.108%	1,851,148	+36.429%
2026-06-18	24.0500	24.9299	23.495000	24.1000	+1.006%	3,234,959	+42.033%
2026-06-17	26.0100	26.5050	23.750000	23.8600	-8.089%	2,928,704	+43.462%
2026-06-16	28.3700	28.5100	25.670000	25.9600	-9.231%	2,402,314	+31.857%
2026-06-15	28.6700	29.6982	28.470000	28.6000	+5.108%	1,969,614	+19.685%
2026-06-12	27.2900	27.6800	26.560000	27.2100	-1.055%	977,803	+25.799%
2026-06-11	26.0700	27.7400	26.010000	27.5000	+5.364%	1,349,102	+24.473%
2026-06-10	26.5000	27.7500	26.020000	26.1000	-2.974%	1,127,406	+31.149%
2026-06-09	27.0900	27.6600	26.060000	26.9000	-1.139%	1,546,538	+27.249%
2026-06-08	27.5000	28.4600	26.810000	27.2100	+0.927%	1,783,917	+25.799%
2026-06-05	29.0700	29.1700	26.900000	26.9600	-9.103%	3,039,702	+26.966%
2026-06-04	28.3300	30.2000	28.060000	29.6600	+5.552%	2,276,490	+15.408%
2026-06-03	30.0300	30.0300	28.100000	28.1000	-7.990%	1,610,695	+21.815%
2026-06-02	31.4500	31.4600	30.240000	30.5400	-4.919%	1,947,276	+12.083%
2026-06-01	33.8200	34.0850	31.930000	32.1200	-7.992%	2,299,047	+6.569%
2026-05-29	35.6600	36.5800	34.530000	34.9100	-2.540%	1,170,241	-1.948%
2026-05-28	33.8500	36.0700	33.220000	35.8200	+4.371%	1,249,487	-4.439%
2026-05-27	34.2600	35.1150	33.852476	34.3200	-1.038%	1,263,889	-0.262%
2026-05-26	36.0000	36.2700	34.260000	34.6800	-1.421%	1,438,489	-1.298%
2026-05-22	36.5400	36.8400	35.150000	35.1800	-2.169%	1,462,329	-2.700%
2026-05-21	36.3700	36.4400	35.425000	35.9600	-2.732%	1,474,000	-4.811%
2026-05-20	36.4000	37.8000	35.700000	36.9700	+2.043%	1,209,768	-7.411%
2026-05-19	35.2400	37.4899	34.950000	36.2300	+1.884%	1,659,945	-5.520%
2026-05-18	35.8900	36.3450	34.430000	35.5600	-0.280%	1,182,005	-3.740%
2026-05-15	38.9600	38.9600	35.500000	35.6600	-9.630%	2,196,980	-4.010%
2026-05-14	37.3000	42.1000	36.490000	39.4600	-5.621%	3,222,025	-13.254%
2026-05-13	42.4400	42.5000	40.410000	41.8100	-2.313%	910,848	-18.130%
2026-05-12	42.5000	43.4600	41.200000	42.8000	-2.794%	704,642	-20.023%
2026-05-11	42.9200	45.0000	41.550000	44.0300	+0.847%	1,679,768	-22.258%
2026-05-08	41.5000	43.6600	40.083000	43.6600	+5.971%	1,527,478	-21.599%
2026-05-07	44.2600	44.2600	41.150000	41.2000	-7.019%	815,374	-16.917%
2026-05-06	44.7300	45.1322	43.110600	44.3100	-2.272%	985,885	-22.749%
2026-05-05	41.7700	48.9300	41.530000	45.3400	+11.400%	3,675,456	-24.504%
2026-05-04	39.2400	41.7100	39.240000	40.7000	+3.510%	908,412	-15.897%
2026-05-01	38.0000	39.4200	37.780100	39.3200	+4.214%	882,513	-12.945%
2026-04-30	36.8550	38.1500	36.460000	37.7300	+3.342%	1,108,426	-9.276%
2026-04-29	39.2300	39.2300	36.360000	36.5100	-8.312%	1,081,192	-6.245%
2026-04-28	39.0600	40.4103	38.260000	39.8200	+2.339%	919,621	-14.038%
2026-04-27	39.3900	40.4250	38.450000	38.9100	-2.603%	831,051	-12.028%
2026-04-24	42.7600	42.8380	39.260000	39.9500	-5.622%	1,151,258	-14.318%
2026-04-23	42.6900	43.3000	41.100000	42.3300	-2.263%	1,076,429	-19.135%
2026-04-22	42.6300	43.4200	42.210000	43.3100	+3.291%	1,163,477	-20.965%
2026-04-21	43.0000	43.7800	41.410000	41.9300	-2.715%	975,975	-18.364%
2026-04-20	42.7900	43.6000	41.760000	43.1000	-0.942%	1,053,129	-20.580%
2026-04-17	42.2250	44.0500	41.060000	43.5100	+5.046%	1,164,857	-21.328%
2026-04-16	42.1000	42.5000	40.070000	41.4200	-0.600%	1,148,387	-17.359%
2026-04-15	40.7500	41.7000	39.530000	41.6700	+2.585%	1,019,917	-17.855%
2026-04-14	39.4900	40.9650	39.340000	40.6200	+4.261%	1,205,079	-15.731%
2026-04-13	35.7900	39.4800	35.730000	38.9600	+7.535%	1,175,760	-12.141%
2026-04-10	36.6600	37.4500	35.300000	36.2300	+0.305%	837,180	-5.520%
2026-04-09	37.4900	37.8000	35.780000	36.1200	-6.498%	1,092,303	-5.233%
2026-04-08	39.5000	40.2000	38.290000	38.6300	+2.712%	1,132,888	-11.390%
2026-04-07	36.6800	37.7500	36.010000	37.6100	+0.696%	1,025,833	-8.987%
2026-04-06	36.4900	37.6800	36.490000	37.3500	+2.695%	908,420	-8.353%
2026-04-02	34.0100	36.4000	33.160000	36.3700	+3.707%	769,099	-5.884%
2026-04-01	36.2300	36.6600	34.900000	35.0700	-1.847%	1,075,856	-2.395%
2026-03-31	33.8300	35.9800	33.750000	35.7300	+7.394%	1,415,338	-4.198%
2026-03-30	34.5000	34.7800	32.800000	33.2700	-3.369%	1,111,350	+2.885%
2026-03-27	35.4400	35.8700	34.000000	34.4300	-5.516%	1,368,088	-0.581%
2026-03-26	36.3000	37.7400	36.020000	36.4400	-2.645%	1,378,896	-6.065%
2026-03-25	38.0500	39.1930	37.250000	37.4300	+0.161%	1,199,365	-8.549%
2026-03-24	39.0100	39.3700	36.400000	37.3700	-5.512%	1,716,717	-8.402%
2026-03-23	38.0000	39.9000	37.010000	39.5500	+4.161%	1,426,271	-13.451%
2026-03-20	39.5500	39.5500	37.770000	37.9700	-4.116%	1,771,019	-9.850%
2026-03-19	37.1300	39.9600	36.620000	39.6000	+3.448%	1,092,693	-13.561%
2026-03-18	39.5600	39.5800	38.150000	38.2800	-4.156%	897,419	-10.580%
2026-03-17	39.0000	40.5800	39.000000	39.9400	+0.808%	1,526,121	-14.296%
2026-03-16	38.0000	39.9000	37.390100	39.6200	+8.192%	1,684,454	-13.604%
2026-03-13	37.5900	38.3900	36.520000	36.6200	+1.049%	1,204,636	-6.526%
2026-03-12	36.8800	37.4200	35.850100	36.2400	-2.554%	735,116	-5.546%
2026-03-11	36.8300	38.2000	36.550000	37.1900	+1.252%	1,858,960	-7.959%
2026-03-10	36.6000	37.3000	35.710100	36.7300	+1.858%	1,467,376	-6.806%
2026-03-09	34.2500	36.3099	34.250000	36.0600	+3.146%	1,129,599	-5.075%
2026-03-06	34.1000	35.1900	33.600000	34.9600	-0.171%	1,058,665	-2.088%
2026-03-05	36.2200	36.6600	34.440000	35.0200	-4.992%	1,646,023	-2.256%
2026-03-04	34.1000	37.5250	34.075000	36.8600	+11.292%	2,539,908	-7.135%
2026-03-03	32.8000	33.7500	31.360000	33.1200	-2.041%	1,013,196	+3.351%
2026-03-02	30.7300	33.8700	30.510000	33.8100	+7.709%	1,475,225	+1.242%
2026-02-27	31.7900	31.9700	30.950100	31.3900	-4.094%	938,507	+9.047%
2026-02-26	32.5300	33.0400	31.510000	32.7300	-0.486%	821,261	+4.583%
2026-02-25	31.5300	32.9100	31.160000	32.8900	+6.925%	1,582,031	+4.074%
2026-02-24	30.3800	30.9800	29.710000	30.7600	+0.424%	1,111,272	+11.281%
2026-02-23	31.1300	31.3999	30.220000	30.6300	-3.588%	1,155,460	+11.753%
2026-02-20	32.1500	33.4800	31.600000	31.7700	-1.854%	1,162,527	+7.743%
2026-02-19	31.3700	32.4000	30.920000	32.3700	+1.633%	1,014,083	+5.746%
2026-02-18	32.0400	32.6900	31.360000	31.8500	-0.469%	1,103,101	+7.473%
2026-02-17	31.1800	32.5500	30.300000	32.0000	+0.851%	1,817,147	+6.969%
2026-02-13	32.5000	33.3200	31.270000	31.7300	+0.063%	2,562,723	+7.879%
2026-02-12	32.0000	32.0000	30.530000	31.7100	-0.533%	2,611,329	+7.947%
2026-02-11	32.0000	32.5500	29.900000	31.8800	-0.530%	4,116,028	+7.371%
2026-02-10	31.4300	33.0700	31.350000	32.0500	0.000%	4,042,427	+6.802%
2026-02-09	27.9900	32.4100	27.960000	32.0500	+16.758%	5,264,242	+6.802%
2026-02-06	26.1200	27.4600	25.550000	27.4500	+10.241%	4,659,053	+24.699%
2026-02-05	25.6800	27.6550	24.790000	24.9000	-8.456%	4,961,131	+37.470%
2026-02-04	27.3500	28.4383	26.130000	27.2000	-1.592%	4,393,676	+25.846%
2026-02-03	28.7500	28.8500	26.700000	27.6400	-3.928%	3,448,474	+23.842%
2026-02-02	29.8800	30.3800	28.690000	28.7700	-4.735%	3,062,391	+18.978%
2026-01-30	32.1600	32.2650	29.930000	30.2000	-7.532%	4,395,102	+13.344%
2026-01-29	33.8600	34.0900	32.260000	32.6600	-4.865%	2,408,733	+4.807%
2026-01-28	35.8800	35.9500	33.860000	34.3300	-1.351%	3,487,353	-0.291%
2026-01-27	35.9900	36.0850	34.210000	34.8000	-2.412%	1,955,085	-1.638%
2026-01-26	35.4200	36.0785	34.970000	35.6600	-0.252%	1,246,627	-4.010%
2026-01-23	36.4000	36.5000	35.260000	35.7500	-2.001%	1,690,918	-4.252%
2026-01-22	38.6400	38.9599	36.370000	36.4800	-4.926%	1,755,614	-6.168%
2026-01-21	38.9700	39.5800	37.630000	38.3700	-1.540%	1,906,678	-10.790%
2026-01-20	37.6100	39.7000	37.450000	38.9700	-0.103%	1,681,327	-12.163%
2026-01-16	38.0000	39.2400	37.100000	39.0100	+3.475%	1,143,012	-12.253%
2026-01-15	39.6600	39.7500	37.422400	37.7000	-4.942%	1,674,321	-9.204%
2026-01-14	38.9300	40.3000	38.400000	39.6600	+2.534%	2,162,375	-13.691%
2026-01-13	40.2000	40.4000	37.910000	38.6800	-3.300%	2,079,703	-11.505%
2026-01-12	38.7200	40.2900	38.400000	40.0000	+4.167%	1,347,394	-14.425%
2026-01-09	39.8400	39.8900	38.070000	38.4000	-2.290%	1,331,089	-10.859%
2026-01-08	39.0000	39.7400	37.980000	39.3000	+0.127%	915,689	-12.901%
2026-01-07	41.0200	41.1000	39.020000	39.2500	-4.848%	996,014	-12.790%
2026-01-06	41.2500	41.9000	39.850000	41.2500	-0.554%	1,569,969	-17.018%
2026-01-05	40.1300	42.3500	40.000900	41.4800	+5.655%	1,539,300	-17.478%
2026-01-02	38.4400	39.7700	38.030000	39.2600	+3.670%	1,548,261	-12.812%
2025-12-31	39.0900	39.2451	37.420000	37.8700	-3.688%	2,044,072	-9.612%
2025-12-30	40.4300	40.5900	39.130000	39.3200	-3.009%	1,546,488	-12.945%
2025-12-29	40.0000	41.5000	40.000000	40.5400	-1.458%	1,466,441	-15.565%
2025-12-26	42.8000	42.8000	40.785000	41.1400	-4.013%	994,981	-16.796%
2025-12-24	42.4400	43.0000	41.750000	42.8600	+0.445%	467,623	-20.135%
2025-12-23	44.4100	44.4300	42.310000	42.6700	-6.261%	1,247,763	-19.780%
2025-12-22	45.0000	46.3900	44.730000	45.5200	+2.063%	1,437,240	-24.802%
2025-12-19	43.3500	45.0000	42.810000	44.6000	+4.011%	3,618,891	-23.251%
2025-12-18	43.4200	44.6166	42.150000	42.8800	+1.732%	1,455,572	-20.173%
2025-12-17	43.5000	44.9000	41.940000	42.1500	-1.885%	1,834,636	-18.790%
2025-12-16	42.1000	44.3300	41.925000	42.9600	+1.249%	1,418,956	-20.321%
2025-12-15	43.1800	43.6969	41.650000	42.4300	-2.549%	1,900,587	-19.326%
2025-12-12	45.5400	46.8000	43.030000	43.5400	-4.055%	1,138,027	-21.383%
2025-12-11	45.3000	45.7200	43.730000	45.3800	-1.626%	1,084,387	-24.570%
2025-12-10	45.7500	46.5500	44.300100	46.1300	+0.043%	1,195,782	-25.797%
2025-12-09	45.0100	47.7300	44.200000	46.1100	+0.392%	1,208,975	-25.764%
2025-12-08	47.0600	47.2399	45.050000	45.9300	-1.119%	915,112	-25.474%
2025-12-05	48.0000	48.0000	46.450000	46.4500	-4.069%	1,677,599	-26.308%
2025-12-04	46.3700	48.8700	46.250000	48.4200	+4.421%	1,914,830	-29.306%
2025-12-03	44.1300	46.7300	42.780000	46.3700	+7.687%	2,050,875	-26.181%
2025-12-02	41.7600	44.3400	41.520000	43.0600	+4.948%	1,957,930	-20.506%
2025-12-01	40.8800	41.5200	39.909300	41.0300	-5.938%	1,839,290	-16.573%
2025-11-28	43.7000	44.4700	43.000000	43.6200	+1.821%	1,278,130	-21.527%
2025-11-26	41.0000	43.0800	40.700000	42.8400	+5.778%	1,666,338	-20.098%
2025-11-25	41.4600	41.8700	39.405000	40.5000	-2.410%	1,712,365	-15.481%
2025-11-24	39.5100	41.5900	38.505000	41.5000	+7.513%	3,019,347	-17.518%
2025-11-21	36.0300	39.9500	36.016300	38.6000	+5.753%	3,506,366	-11.321%
2025-11-20	38.3700	39.5799	35.923400	36.5000	+0.302%	4,360,224	-6.219%
2025-11-19	36.7350	37.2000	34.244700	36.3900	-3.628%	6,028,185	-5.936%
2025-11-18	36.3000	38.2400	36.300000	37.7600	+2.748%	3,616,454	-9.349%
2025-11-17	38.0000	38.0000	36.020000	36.7500	-4.496%	3,540,515	-6.857%
2025-11-14	40.0000	40.8000	38.330000	38.4800	-6.192%	3,354,866	-11.045%
2025-11-13	44.7100	44.7100	40.750100	41.0200	-9.846%	2,611,948	-16.553%
2025-11-12	45.1400	46.5700	44.055000	45.5000	+0.242%	1,533,236	-24.769%
2025-11-11	46.2000	46.5900	43.830000	45.3900	-2.576%	1,639,995	-24.587%
2025-11-10	47.0500	47.4000	45.155000	46.5900	+3.350%	1,860,983	-26.529%
2025-11-07	43.2500	45.6700	42.550000	45.0800	+1.099%	2,063,078	-24.068%
2025-11-06	48.4100	48.5500	43.610000	44.5900	-7.719%	3,702,413	-23.234%
2025-11-05	47.2800	48.7600	45.820100	48.3200	+5.617%	1,756,080	-29.160%
2025-11-04	48.9000	51.9442	45.520100	45.7500	-8.973%	3,306,721	-25.180%
2025-11-03	50.7000	51.3300	48.910000	50.2600	-0.613%	2,228,164	-31.894%
2025-10-31	50.1200	51.1999	49.880000	50.5700	+1.241%	1,607,126	-32.312%
2025-10-30	51.1000	51.4988	49.650000	49.9500	-4.984%	1,555,164	-31.471%
2025-10-29	53.9600	54.4700	52.510000	52.5700	-2.666%	1,301,864	-34.887%
2025-10-28	56.0900	56.6500	54.010000	54.0100	-4.085%	1,589,048	-36.623%
2025-10-27	55.7100	56.9200	55.180000	56.3100	+3.855%	1,555,460	-39.212%
2025-10-24	55.0000	56.1000	54.060000	54.2200	+0.650%	1,756,428	-36.868%
2025-10-23	52.6100	54.9150	52.600000	53.8700	+2.356%	1,334,253	-36.458%
2025-10-22	55.9900	56.5520	51.340100	52.6300	-8.102%	3,377,882	-34.961%
2025-10-21	58.0000	58.3400	55.210000	57.2700	-2.536%	1,906,891	-40.230%
2025-10-20	57.5000	60.1428	57.180000	58.7600	+2.961%	1,834,417	-41.746%
2025-10-17	55.8000	58.3500	55.600000	57.0700	-0.834%	2,738,140	-40.021%
2025-10-16	58.9400	60.5200	57.130000	57.5500	-1.876%	2,489,937	-40.521%
2025-10-15	59.9800	60.0000	57.600000	58.6500	-1.113%	4,772,763	-41.637%
2025-10-14	57.8500	60.1600	57.281700	59.3100	-0.403%	2,003,552	-42.286%
2025-10-13	61.4300	62.0900	58.050000	59.5500	-1.424%	3,295,378	-42.519%
2025-10-10	66.5000	68.0000	60.250000	60.4100	-9.444%	4,948,521	-43.337%
2025-10-09	66.4500	70.5000	64.380000	66.7100	-1.038%	4,658,416	-48.688%
2025-10-08	65.0000	67.6100	63.230000	67.4100	+3.548%	2,692,037	-49.221%
2025-10-07	69.1000	69.2900	63.700000	65.1000	-5.364%	4,182,070	-47.419%
2025-10-06	67.5000	69.2000	65.570000	68.7900	+6.141%	4,326,402	-50.240%
2025-10-03	68.0800	69.2800	64.530000	64.8100	-4.565%	4,661,125	-47.184%
2025-10-02	61.7050	67.9700	61.180000	67.9100	+11.676%	6,375,416	-49.595%
2025-10-01	63.9000	64.7500	60.780000	60.8100	-4.402%	4,335,717	-43.710%
2025-09-30	61.9300	65.4000	61.930000	63.6100	+2.103%	3,682,563	-46.188%
2025-09-29	63.6300	64.0900	61.310000	62.3000	-0.463%	3,996,561	-45.056%
2025-09-26	61.8500	63.2100	59.700000	62.5900	+1.229%	4,136,112	-45.311%
2025-09-25	64.4000	65.5500	61.020000	61.8300	-8.522%	4,626,941	-44.639%
2025-09-24	70.0000	70.2500	66.350000	67.5900	-2.734%	4,036,670	-49.356%
2025-09-23	69.5000	74.9800	68.169600	69.4900	+0.579%	6,439,063	-50.741%
2025-09-22	67.2400	69.0900	63.440000	69.0900	-0.130%	6,283,036	-50.456%
2025-09-19	63.2000	69.9000	62.800000	69.1800	+5.441%	7,042,081	-50.520%
2025-09-18	59.9800	66.4800	57.121900	65.6100	+20.718%	12,512,010	-47.828%
2025-09-17	51.6600	54.9000	51.560100	54.3500	+5.822%	6,627,839	-37.019%
2025-09-16	51.2600	51.7000	48.520000	51.3600	+0.548%	3,906,952	-33.353%
2025-09-15	51.9200	52.9000	50.680000	51.0800	-1.466%	2,845,216	-32.987%
2025-09-12	55.6000	55.6700	51.530000	51.8400	-3.982%	3,425,936	-33.970%
2025-09-11	51.9700	57.2500	51.600000	53.9900	+2.604%	4,363,183	-36.599%
2025-09-10	54.1000	55.0400	51.730000	52.6200	-2.211%	2,160,857	-34.949%
2025-09-09	50.2600	54.5000	50.260000	53.8100	+7.362%	3,024,110	-36.387%
2025-09-08	52.1000	52.4000	49.330000	50.1200	-4.260%	2,885,013	-31.704%
2025-09-05	50.1900	52.5000	47.880000	52.3500	+6.815%	4,403,911	-34.613%
2025-09-04	53.3000	53.5000	48.290000	49.0100	-9.676%	5,592,452	-30.157%
2025-09-03	60.4800	61.2500	53.010000	54.2600	-12.526%	6,549,716	-36.915%
2025-09-02	57.8300	62.1500	57.750000	62.0300	+5.082%	2,860,770	-44.817%
2025-08-29	63.4000	63.7000	58.810000	59.0300	-8.381%	3,642,981	-42.013%
2025-08-28	63.5200	65.2500	61.090000	64.4300	+0.703%	2,630,309	-46.873%
2025-08-27	65.8000	66.2500	62.240000	63.9800	-3.178%	2,270,684	-46.499%
2025-08-26	63.9600	66.2600	63.380000	66.0800	+1.381%	2,012,318	-48.199%
2025-08-25	68.5750	68.6150	65.000000	65.1800	-7.964%	3,917,895	-47.484%
2025-08-22	68.0500	71.7400	66.497100	70.8200	+1.461%	7,342,043	-51.666%
2025-08-21	61.0900	70.3900	61.051000	69.8000	+10.987%	8,041,695	-50.960%
2025-08-20	60.3100	62.9500	56.380000	62.8900	+5.680%	5,403,545	-45.572%
2025-08-19	61.5600	62.4900	57.916000	59.5100	-6.091%	6,500,621	-42.480%
2025-08-18	68.1250	68.3000	62.500000	63.3700	-8.873%	9,024,365	-45.984%
2025-08-15	75.3500	75.4900	68.230000	69.5400	-6.820%	9,126,252	-50.777%
2025-08-14	74.4000	85.0000	71.200000	74.6300	+9.750%	32,385,339	-54.134%
2025-08-13	90.0000	118.0000	68.000000	68.0000	0.000%	58,207,639	-49.662%

.dark-mode .t4P9Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t4P9Zy{ color: #333333; background-color: white; border: 2px solid #333333; }BLSHBullishstock NYSE

BLSH
Bullish
stock NYSE