Bullish BLSH
NYSE · United States · Technology Services
$34.89-0.79 (-2.21%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $34.89 | -2.21% | $36.86 | $37.37 | $34.72 | 729.80K |
| 2026-09-29 | $35.68 | -0.86% | $36.72 | $36.83 | $35.37 | 829.30K |
| 2026-09-28 | $35.99 | -4.23% | $36.93 | $38.21 | $35.90 | 745.90K |
| 2026-09-25 | $37.58 | -5.32% | $39.97 | $39.97 | $37.33 | 873.20K |
| 2026-09-24 | $39.69 | -1.05% | $39.27 | $40.80 | $38.85 | 1.08M |
| 2026-09-23 | $40.11 | -1.45% | $40.00 | $41.10 | $39.60 | 1.24M |
| 2026-09-22 | $40.70 | +1.40% | $39.63 | $41.47 | $39.01 | 1.99M |
| 2026-09-21 | $40.14 | +4.69% | $40.03 | $40.75 | $38.72 | 2.46M |
| 2026-09-18 | $38.34 | +9.83% | $36.00 | $38.57 | $36.00 | 2.76M |
| 2026-09-17 | $34.91 | +8.82% | $33.26 | $35.81 | $32.70 | 1.59M |
| 2026-09-16 | $32.08 | -9.53% | $35.55 | $35.84 | $31.62 | 2.56M |
| 2026-09-15 | $35.46 | -5.74% | $36.71 | $37.18 | $34.47 | 1.78M |
| 2026-09-14 | $37.62 | +7.12% | $36.70 | $39.56 | $36.60 | 2.21M |
| 2026-09-11 | $35.12 | +3.66% | $34.50 | $36.00 | $33.50 | 1.42M |
| 2026-09-10 | $33.88 | -1.34% | $33.75 | $34.85 | $33.39 | 1.10M |
| 2026-09-09 | $34.34 | -3.35% | $35.89 | $36.00 | $34.29 | 1.06M |
| 2026-09-08 | $35.53 | -1.31% | $35.90 | $35.97 | $34.57 | 1.20M |
| 2026-09-04 | $36.00 | -0.61% | $34.69 | $36.04 | $34.05 | 1.13M |
| 2026-09-03 | $36.22 | +10.97% | $33.89 | $37.10 | $33.89 | 2.19M |
| 2026-09-02 | $32.64 | -1.27% | $32.56 | $33.45 | $32.20 | 848.20K |
| 2026-09-01 | $33.06 | -2.85% | $32.70 | $33.86 | $32.46 | 1.07M |
| 2026-08-31 | $34.03 | +3.47% | $32.91 | $34.13 | $32.60 | 1.20M |
| 2026-08-28 | $32.89 | -2.00% | $33.20 | $33.66 | $32.19 | 1.30M |
| 2026-08-27 | $33.56 | +1.36% | $33.82 | $34.55 | $33.20 | 1.57M |
| 2026-08-26 | $33.11 | +3.40% | $31.30 | $33.27 | $31.00 | 2.25M |
| 2026-08-25 | $32.02 | +4.61% | $30.00 | $32.55 | $29.90 | 1.92M |
| 2026-08-24 | $30.61 | +0.66% | $30.18 | $31.45 | $29.90 | 1.65M |
| 2026-08-21 | $30.41 | +6.93% | $29.75 | $30.68 | $29.15 | 2.42M |
| 2026-08-20 | $28.44 | +5.65% | $29.20 | $29.37 | $27.51 | 1.79M |
| 2026-08-19 | $26.92 | +9.34% | $24.90 | $28.33 | $24.90 | 2.17M |
| 2026-08-18 | $24.62 | -1.36% | $24.49 | $25.27 | $23.96 | 1.24M |
| 2026-08-17 | $24.96 | +2.34% | $24.34 | $25.59 | $24.28 | 2.45M |
| 2026-08-14 | $24.39 | -11.24% | $27.41 | $27.42 | $24.25 | 3.12M |
| 2026-08-13 | $27.48 | +11.57% | $25.00 | $28.24 | $25.00 | 3.50M |
| 2026-08-12 | $24.63 | +0.45% | $24.79 | $25.01 | $24.01 | 1.33M |
| 2026-08-11 | $24.52 | -0.08% | $24.88 | $24.89 | $24.16 | 930.10K |
| 2026-08-10 | $24.54 | +3.90% | $24.00 | $24.66 | $23.43 | 976.70K |
| 2026-08-07 | $23.62 | +2.52% | $23.37 | $24.00 | $23.01 | 1.06M |
| 2026-08-06 | $23.04 | -3.36% | $23.47 | $23.75 | $23.00 | 640.70K |
| 2026-08-05 | $23.84 | +0.17% | $23.85 | $24.06 | $22.92 | 789.60K |
| 2026-08-04 | $23.80 | +3.79% | $23.06 | $23.85 | $22.64 | 893.40K |
| 2026-08-03 | $22.93 | +5.23% | $21.52 | $23.27 | $21.35 | 1.51M |
| 2026-07-31 | $21.79 | -3.54% | $22.07 | $22.21 | $20.55 | 3.26M |
| 2026-07-30 | $22.59 | +3.43% | $21.90 | $22.71 | $21.73 | 1.14M |
| 2026-07-29 | $21.84 | -3.75% | $22.82 | $23.08 | $21.73 | 1.39M |
| 2026-07-28 | $22.69 | -0.48% | $22.23 | $23.03 | $21.87 | 1.72M |
| 2026-07-27 | $22.80 | -4.84% | $24.32 | $24.35 | $22.29 | 2.47M |
| 2026-07-24 | $23.96 | -1.16% | $24.38 | $24.89 | $23.52 | 2.20M |
| 2026-07-23 | $24.24 | +2.45% | $23.23 | $24.70 | $23.07 | 1.38M |
| 2026-07-22 | $23.66 | -4.48% | $24.37 | $25.14 | $23.44 | 1.01M |
| 2026-07-21 | $24.77 | +9.17% | $23.24 | $24.83 | $23.24 | 1.43M |
| 2026-07-20 | $22.69 | +1.25% | $22.36 | $23.30 | $21.84 | 1.22M |
| 2026-07-17 | $22.41 | -4.03% | $22.60 | $23.44 | $22.32 | 1.23M |
| 2026-07-16 | $23.35 | -7.08% | $24.89 | $24.90 | $23.31 | 1.15M |
| 2026-07-15 | $25.13 | +1.13% | $25.43 | $25.81 | $24.51 | 1.01M |
| 2026-07-14 | $24.85 | +8.66% | $23.40 | $25.33 | $23.26 | 1.45M |
| 2026-07-13 | $22.87 | -5.61% | $24.00 | $24.83 | $22.56 | 1.15M |
| 2026-07-10 | $24.23 | -2.30% | $25.45 | $25.50 | $24.21 | 831.80K |
| 2026-07-09 | $24.80 | -2.75% | $24.98 | $25.25 | $24.37 | 883.50K |
| 2026-07-08 | $25.50 | -1.05% | $24.96 | $25.77 | $24.80 | 1.07M |
| 2026-07-07 | $25.77 | -3.01% | $26.77 | $27.10 | $25.67 | 910.90K |
| 2026-07-06 | $26.57 | +3.91% | $25.41 | $27.02 | $24.80 | 1.29M |
| 2026-07-02 | $25.57 | +1.35% | $26.00 | $27.22 | $25.46 | 1.85M |
| 2026-07-01 | $25.23 | +7.68% | $23.87 | $25.46 | $23.58 | 2.03M |
| 2026-06-30 | $23.43 | -1.10% | $22.97 | $23.46 | $22.36 | 1.58M |
| 2026-06-29 | $23.69 | +1.72% | $23.96 | $23.99 | $22.61 | 1.90M |
| 2026-06-26 | $23.29 | +6.44% | $21.76 | $23.46 | $21.76 | 2.23M |
| 2026-06-25 | $21.88 | -6.77% | $23.68 | $24.05 | $21.81 | 1.94M |
| 2026-06-24 | $23.47 | -5.86% | $24.85 | $25.02 | $23.20 | 1.48M |
| 2026-06-23 | $24.93 | -0.64% | $24.40 | $26.00 | $24.40 | 1.26M |
| 2026-06-22 | $25.09 | +4.11% | $23.97 | $25.25 | $23.78 | 1.85M |
| 2026-06-18 | $24.10 | +1.01% | $24.05 | $24.93 | $23.50 | 3.24M |
| 2026-06-17 | $23.86 | -8.09% | $26.01 | $26.50 | $23.75 | 2.93M |
| 2026-06-16 | $25.96 | -9.23% | $28.37 | $28.51 | $25.67 | 2.40M |
| 2026-06-15 | $28.60 | +5.11% | $28.67 | $29.70 | $28.47 | 1.97M |
| 2026-06-12 | $27.21 | -1.05% | $27.29 | $27.68 | $26.56 | 977.80K |
| 2026-06-11 | $27.50 | +5.36% | $26.07 | $27.74 | $26.01 | 1.35M |
| 2026-06-10 | $26.10 | -2.97% | $26.50 | $27.75 | $26.02 | 1.13M |
| 2026-06-09 | $26.90 | -1.14% | $27.09 | $27.66 | $26.06 | 1.55M |
| 2026-06-08 | $27.21 | +0.93% | $27.50 | $28.46 | $26.81 | 1.78M |
| 2026-06-05 | $26.96 | -9.10% | $29.07 | $29.17 | $26.90 | 3.04M |
| 2026-06-04 | $29.66 | +5.55% | $28.33 | $30.20 | $28.06 | 2.28M |
| 2026-06-03 | $28.10 | -7.99% | $30.03 | $30.03 | $28.10 | 1.61M |
| 2026-06-02 | $30.54 | -4.92% | $31.45 | $31.46 | $30.24 | 1.95M |
| 2026-06-01 | $32.12 | -7.99% | $33.82 | $34.08 | $31.93 | 2.30M |
| 2026-05-29 | $34.91 | -2.54% | $35.66 | $36.58 | $34.53 | 1.17M |
| 2026-05-28 | $35.82 | +4.37% | $33.85 | $36.07 | $33.22 | 1.24M |
| 2026-05-27 | $34.32 | -1.04% | $34.26 | $35.12 | $33.85 | 1.26M |
| 2026-05-26 | $34.68 | -1.42% | $36.00 | $36.27 | $34.26 | 1.43M |
| 2026-05-22 | $35.18 | -2.17% | $36.54 | $36.84 | $35.15 | 1.46M |