Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BLOE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 1.60 | -0.05 | -3.03% | 1.65 | 1.65 | 1.60 | 3,906,894 |
| May 02 2024 | 1.65 | -0.10 | -5.71% | 1.75 | 1.75 | 1.65 | 2,837,298 |
| May 01 2024 | 1.75 | 0.10 | 6.06% | 1.70 | 1.80 | 1.65 | 2,390,355 |
| Apr 30 2024 | 1.65 | -0.10 | -5.71% | 1.75 | 1.80 | 1.60 | 2,207,432 |
| Apr 29 2024 | 1.75 | -0.05 | -2.78% | 1.80 | 1.80 | 1.65 | 4,870,649 |
| Apr 26 2024 | 1.80 | 0.00 | 0.00% | 1.80 | 1.875 | 1.80 | 3,196,660 |
| Apr 25 2024 | 1.80 | 0.03 | 1.41% | 1.775 | 1.95 | 1.775 | 5,342,972 |
| Apr 24 2024 | 1.775 | 0.10 | 5.97% | 1.675 | 1.975 | 1.675 | 10,466,451 |
| Apr 23 2024 | 1.675 | 0.18 | 11.67% | 1.50 | 1.75 | 1.50 | 3,568,019 |
| Apr 22 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 1,128,390 |
| Apr 19 2024 | 1.50 | 0.10 | 7.14% | 1.40 | 1.55 | 1.40 | 5,984,319 |
| Apr 18 2024 | 1.40 | -0.05 | -3.45% | 1.45 | 1.45 | 1.40 | 2,938,231 |
| Apr 17 2024 | 1.45 | 0.10 | 7.41% | 1.35 | 1.50 | 1.35 | 6,504,972 |
| Apr 16 2024 | 1.35 | 0.20 | 17.39% | 1.15 | 1.35 | 1.10 | 7,176,020 |
| Apr 15 2024 | 1.15 | 0.05 | 4.55% | 1.10 | 1.15 | 1.05 | 2,967,599 |
| Apr 12 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 190,609 |
| Apr 11 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 3,259,303 |
| Apr 10 2024 | 1.10 | 0.00 | 0.00% | 1.10 | 1.10 | 1.10 | 5,483,948 |
| Apr 09 2024 | 1.10 | -0.05 | -4.35% | 1.15 | 1.15 | 1.10 | 3,980,424 |
| Apr 08 2024 | 1.15 | 0.18 | 17.95% | 0.975 | 1.15 | 0.975 | 8,929,674 |
| Apr 05 2024 | 0.975 | 0.025 | 2.63% | 0.95 | 0.975 | 0.95 | 634,768 |
| Apr 04 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 2,440,487 |
| Apr 03 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.98 | 0.95 | 789,409 |
| Apr 02 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.95 | 3,019,949 |
| Mar 28 2024 | 0.975 | 0.10 | 11.43% | 0.875 | 0.975 | 0.875 | 4,883,336 |
| Mar 27 2024 | 0.875 | 0.00 | 0.00% | 0.875 | 0.90 | 0.875 | 1,137,248 |
| Mar 26 2024 | 0.875 | -0.05 | -5.41% | 0.925 | 0.925 | 0.875 | 693,516 |
| Mar 25 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 214,346 |
| Mar 22 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 112,391 |
| Mar 21 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 867,742 |
| Mar 20 2024 | 0.925 | -0.025 | -2.63% | 0.925 | 0.925 | 0.925 | 711,702 |
| Mar 19 2024 | 0.95 | -0.05 | -5.00% | 1.00 | 1.00 | 0.925 | 767,671 |
| Mar 18 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 2,786,376 |
| Mar 15 2024 | 1.00 | 0.05 | 5.26% | 0.95 | 1.00 | 0.95 | 1,432,852 |
| Mar 14 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.95 | 527,265 |
| Mar 13 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 636,183 |
| Mar 12 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 1,153,469 |
| Mar 11 2024 | 0.975 | -0.025 | -2.50% | 1.00 | 1.00 | 0.975 | 861,581 |
| Mar 08 2024 | 1.00 | 0.00 | 0.00% | 1.00 | 1.00 | 1.00 | 293,039 |
| Mar 07 2024 | 1.00 | -0.05 | -4.76% | 1.05 | 1.05 | 1.00 | 780,307 |
| Mar 06 2024 | 1.05 | 0.00 | 0.00% | 1.0875 | 1.10 | 1.05 | 3,348,793 |
| Mar 05 2024 | 1.05 | 0.13 | 13.51% | 0.925 | 1.1375 | 0.925 | 12,561,440 |
| Mar 04 2024 | 0.925 | 0.025 | 2.78% | 0.95 | 1.00 | 0.925 | 7,779,719 |
| Mar 01 2024 | 0.90 | -0.05 | -5.26% | 0.95 | 0.95 | 0.90 | 499,381 |
| Feb 29 2024 | 0.95 | 0.00 | 0.00% | 0.95 | 0.95 | 0.95 | 108,497 |
| Feb 28 2024 | 0.95 | -0.025 | -2.56% | 0.975 | 0.975 | 0.95 | 121,853 |
| Feb 27 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 1,015,534 |
| Feb 26 2024 | 0.975 | 0.025 | 2.63% | 0.95 | 0.975 | 0.95 | 1,039,871 |
| Feb 23 2024 | 0.95 | 0.025 | 2.70% | 0.925 | 0.95 | 0.925 | 175,070 |
| Feb 22 2024 | 0.925 | 0.10 | 12.12% | 0.825 | 0.925 | 0.825 | 3,820,477 |
| Feb 21 2024 | 0.825 | 0.00 | 0.00% | 0.825 | 0.825 | 0.825 | 1,443,305 |
| Feb 20 2024 | 0.825 | -0.10 | -10.81% | 0.925 | 0.925 | 0.825 | 2,592,441 |
| Feb 19 2024 | 0.925 | 0.00 | 0.00% | 0.925 | 0.925 | 0.925 | 186,607 |
| Feb 16 2024 | 0.925 | -0.05 | -5.13% | 0.975 | 0.975 | 0.925 | 478,961 |
| Feb 15 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 213,350 |
| Feb 14 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 102,240 |
| Feb 13 2024 | 0.975 | -0.075 | -7.14% | 1.05 | 1.05 | 0.975 | 650,722 |
| Feb 12 2024 | 1.05 | 0.00 | 0.00% | 1.05 | 1.05 | 1.05 | 318,230 |
| Feb 09 2024 | 1.05 | -0.05 | -4.55% | 1.05 | 1.05 | 1.05 | 158,355 |
| Feb 08 2024 | 1.10 | 0.13 | 12.82% | 1.00 | 1.10 | 1.00 | 2,133,451 |
| Feb 07 2024 | 0.975 | 0.00 | 0.00% | 0.975 | 0.975 | 0.975 | 529,727 |
