Skip to main content
BLSH logo

Bullish

BLSHNYSETechnologySoftware - Infrastructure

$28.94Today:- (-)1Y −45.81%

As of Oct 27, 2026 close

Market cap
$4.39B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$20.55$58.34
Volume (live)
-
Avg. volume (3M)
1.22M

Bullish (BLSH) Historical Stock Prices

Analyze Bullish (BLSH) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Bullish (BLSH) Interactive Price Chart

Interactive historical price chart showing Bullish stock price movements and trends across multiple time periods.

Loading chart...

BLSH Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BLSH historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202628.1529.4327.7028.9428.941.18M
Oct 26, 202628.2728.2726.8827.6027.60925.89K
Oct 23, 202628.8429.0527.6828.2128.211.15M
Oct 22, 202628.3829.5428.3129.1929.191.04M
Oct 21, 202629.4729.8728.8429.7729.771.34M
Oct 20, 202627.2629.8027.0928.7128.711.58M
Oct 19, 202630.0730.5127.3027.4227.421.42M
Oct 16, 202631.3931.6828.8029.4929.491.18M
Oct 15, 202629.4032.0128.9231.8731.87926.19K
Oct 14, 202631.6832.2229.8630.3930.39879.78K
Oct 13, 202631.1032.2931.0831.7731.77773.49K
Oct 12, 202632.1032.6931.3331.6331.63738.60K
Oct 9, 202631.9233.6031.5432.5932.59922.81K
Oct 8, 202631.3431.7730.1131.4131.411.18M
Oct 7, 202632.0932.5331.3231.8231.821.21M
Oct 6, 202634.6335.3033.0133.3833.381.12M
Oct 5, 202634.4635.0434.0634.3534.351.02M
Oct 2, 202636.0137.6133.9534.2334.23783.65K
Oct 1, 202635.1036.3434.5034.7934.79737.56K
Sep 30, 202636.8637.3734.7334.8934.89725.62K
Sep 29, 202636.7236.8335.3735.6835.68829.05K
Sep 28, 202636.9338.2135.9035.9935.99713.07K
Sep 25, 202639.9739.9737.3337.5837.58868.21K
Sep 24, 202639.2740.8038.8539.6939.691.07M
Sep 23, 202640.0041.1039.6040.1140.111.24M
Sep 22, 202639.6341.4739.0240.7040.701.97M
Sep 21, 202640.0340.7538.7240.1440.142.40M
Sep 18, 202636.0038.5736.0038.3438.342.74M
Sep 17, 202633.2635.8132.7034.9134.911.51M
Sep 16, 202635.5535.8431.6232.0832.082.55M
Sep 15, 202636.7137.1834.4735.4635.461.78M
Sep 14, 202636.7039.5536.5937.6237.622.17M
Sep 11, 202634.5036.0033.5035.1235.121.38M
Sep 10, 202633.7534.8533.3933.8833.881.10M
Sep 9, 202635.8936.0034.2934.3434.341.06M
Sep 8, 202635.9035.9734.5735.5335.531.20M
Sep 4, 202634.6936.0434.0536.0036.001.12M
Sep 3, 202633.8937.1033.8936.2236.222.19M
Sep 2, 202632.5633.4532.2032.6432.64849.65K
Sep 1, 202632.7033.8632.4633.0633.061.07M
Aug 31, 202632.9134.1332.6034.0334.031.20M
Aug 28, 202633.2033.6632.1932.8932.891.31M
Aug 27, 202633.8234.5533.2033.5633.561.57M
Aug 26, 202631.3033.2731.0033.1133.112.25M
Aug 25, 202630.0032.5529.9032.0232.021.93M
Aug 24, 202630.1831.4529.9030.6130.611.66M
Aug 21, 202629.7530.6829.1530.4130.412.42M
Aug 20, 202629.2029.3727.5128.4428.441.79M
Aug 19, 202624.9028.3324.9026.9226.922.17M
Aug 18, 202624.4925.2723.9624.6224.621.24M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.