Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 10.66 | -0.09 | -0.84% | 10.69 | 10.7295 | 10.64 | 77,997 |
| Jun 13 2024 | 10.75 | 0.07 | 0.66% | 10.72 | 10.76 | 10.72 | 50,616 |
| Jun 12 2024 | 10.68 | -0.01 | -0.09% | 10.70 | 10.77 | 10.67 | 140,699 |
| Jun 11 2024 | 10.69 | 0.03 | 0.28% | 10.67 | 10.69 | 10.67 | 57,214 |
| Jun 10 2024 | 10.66 | 0.05 | 0.47% | 10.63 | 10.66 | 10.62 | 71,853 |
| Jun 07 2024 | 10.61 | 0.01 | 0.09% | 10.54 | 10.62 | 10.52 | 91,518 |
| Jun 06 2024 | 10.60 | 0.00 | 0.00% | 10.59 | 10.62 | 10.59 | 79,824 |
| Jun 05 2024 | 10.60 | 0.07 | 0.66% | 10.54 | 10.60 | 10.535 | 106,074 |
| Jun 04 2024 | 10.53 | 0.05 | 0.48% | 10.55 | 10.55 | 10.502 | 72,771 |
| Jun 03 2024 | 10.48 | 0.05 | 0.48% | 10.47 | 10.50 | 10.4228 | 101,041 |
| May 31 2024 | 10.43 | 0.04 | 0.38% | 10.40 | 10.455 | 10.38 | 103,371 |
| May 30 2024 | 10.39 | 0.01 | 0.10% | 10.41 | 10.42 | 10.37 | 99,986 |
| May 29 2024 | 10.38 | -0.09 | -0.86% | 10.46 | 10.46 | 10.37 | 43,452 |
| May 28 2024 | 10.47 | -0.10 | -0.95% | 10.56 | 10.60 | 10.45 | 102,857 |
| May 24 2024 | 10.57 | 0.09 | 0.86% | 10.52 | 10.57 | 10.5001 | 50,740 |
| May 23 2024 | 10.48 | -0.08 | -0.76% | 10.58 | 10.58 | 10.47 | 69,524 |
| May 22 2024 | 10.56 | -0.02 | -0.19% | 10.56 | 10.61 | 10.55 | 96,156 |
| May 21 2024 | 10.58 | -0.04 | -0.38% | 10.64 | 10.645 | 10.57 | 72,319 |
| May 20 2024 | 10.62 | 0.00 | 0.00% | 10.65 | 10.6505 | 10.61 | 43,445 |
| May 17 2024 | 10.62 | 0.00 | 0.00% | 10.64 | 10.66 | 10.605 | 105,500 |
| May 16 2024 | 10.62 | 0.02 | 0.19% | 10.62 | 10.64 | 10.58 | 110,831 |
| May 15 2024 | 10.60 | 0.03 | 0.28% | 10.59 | 10.66 | 10.585 | 105,591 |
| May 14 2024 | 10.57 | -0.07 | -0.65% | 10.60 | 10.6002 | 10.56 | 64,304 |
| May 13 2024 | 10.639 | 0.02 | 0.18% | 10.63 | 10.67 | 10.63 | 93,457 |
| May 10 2024 | 10.62 | -0.05 | -0.47% | 10.66 | 10.6647 | 10.60 | 51,198 |
| May 09 2024 | 10.67 | 0.00 | 0.00% | 10.70 | 10.70 | 10.66 | 43,927 |
| May 08 2024 | 10.67 | 0.03 | 0.28% | 10.64 | 10.695 | 10.64 | 75,272 |
| May 07 2024 | 10.64 | 0.03 | 0.28% | 10.65 | 10.6876 | 10.631 | 67,374 |
| May 06 2024 | 10.61 | 0.08 | 0.76% | 10.55 | 10.61 | 10.55 | 73,743 |
| May 03 2024 | 10.53 | 0.11 | 1.06% | 10.46 | 10.54 | 10.46 | 87,611 |
| May 02 2024 | 10.42 | 0.00 | 0.00% | 10.42 | 10.44 | 10.40 | 44,411 |
| May 01 2024 | 10.42 | 0.03 | 0.29% | 10.46 | 10.48 | 10.39 | 104,517 |
| Apr 30 2024 | 10.39 | -0.02 | -0.19% | 10.41 | 10.43 | 10.3673 | 58,399 |
| Apr 29 2024 | 10.41 | 0.00 | 0.00% | 10.46 | 10.46 | 10.40 | 35,889 |
| Apr 26 2024 | 10.41 | 0.03 | 0.24% | 10.42 | 10.43 | 10.41 | 26,284 |
| Apr 25 2024 | 10.385 | -0.10 | -0.91% | 10.42 | 10.4225 | 10.37 | 35,350 |
| Apr 24 2024 | 10.48 | 0.02 | 0.19% | 10.48 | 10.4809 | 10.449 | 82,788 |
| Apr 23 2024 | 10.46 | 0.08 | 0.77% | 10.38 | 10.46 | 10.38 | 84,152 |
| Apr 22 2024 | 10.38 | 0.03 | 0.29% | 10.35 | 10.40 | 10.35 | 115,876 |
| Apr 19 2024 | 10.35 | -0.03 | -0.29% | 10.42 | 10.4227 | 10.35 | 42,143 |
| Apr 18 2024 | 10.38 | 0.00 | 0.00% | 10.38 | 10.405 | 10.38 | 28,085 |
| Apr 17 2024 | 10.38 | 0.02 | 0.19% | 10.41 | 10.41 | 10.35 | 56,743 |
| Apr 16 2024 | 10.36 | 0.01 | 0.10% | 10.30 | 10.38 | 10.30 | 89,483 |
| Apr 15 2024 | 10.35 | -0.10 | -0.96% | 10.42 | 10.425 | 10.33 | 95,500 |
| Apr 12 2024 | 10.45 | -0.07 | -0.67% | 10.50 | 10.5086 | 10.44 | 52,202 |
| Apr 11 2024 | 10.52 | 0.02 | 0.19% | 10.59 | 10.59 | 10.50 | 84,317 |
| Apr 10 2024 | 10.50 | -0.13 | -1.22% | 10.58 | 10.58 | 10.50 | 54,790 |
| Apr 09 2024 | 10.63 | 0.00 | 0.00% | 10.65 | 10.655 | 10.615 | 63,570 |
| Apr 08 2024 | 10.63 | 0.05 | 0.47% | 10.61 | 10.6847 | 10.59 | 99,369 |
| Apr 05 2024 | 10.58 | 0.00 | 0.00% | 10.57 | 10.58 | 10.54 | 61,610 |
| Apr 04 2024 | 10.58 | -0.02 | -0.19% | 10.62 | 10.66 | 10.57 | 69,187 |
| Apr 03 2024 | 10.60 | -0.08 | -0.75% | 10.65 | 10.67 | 10.57 | 122,782 |
| Apr 02 2024 | 10.68 | 0.00 | 0.00% | 10.63 | 10.68 | 10.59 | 125,560 |
| Apr 01 2024 | 10.68 | -0.18 | -1.66% | 10.82 | 10.82 | 10.66 | 113,028 |
| Mar 28 2024 | 10.86 | 0.05 | 0.46% | 10.78 | 10.86 | 10.73 | 136,567 |
| Mar 27 2024 | 10.81 | 0.01 | 0.09% | 10.80 | 10.81 | 10.76 | 93,080 |
| Mar 26 2024 | 10.80 | 0.01 | 0.09% | 10.81 | 10.81 | 10.77 | 56,351 |
| Mar 25 2024 | 10.79 | -0.03 | -0.28% | 10.82 | 10.82 | 10.755 | 67,287 |
| Mar 22 2024 | 10.82 | 0.03 | 0.28% | 10.81 | 10.855 | 10.80 | 109,508 |
| Mar 21 2024 | 10.79 | -0.06 | -0.55% | 10.87 | 10.88 | 10.79 | 76,017 |
| Mar 20 2024 | 10.85 | -0.03 | -0.28% | 10.90 | 10.90 | 10.84 | 81,650 |
| Mar 19 2024 | 10.88 | 0.00 | 0.00% | 10.90 | 10.90 | 10.87 | 66,996 |
| Mar 18 2024 | 10.88 | 0.07 | 0.65% | 10.81 | 10.89 | 10.81 | 125,179 |
