TipRanks
Go Ultimate55% OFF

Blackedge (BLEG) Historical Prices

IL:BLEG historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202632,790.0032,790.0032,790.0032,790.0032,790.00+0.00%630.82
Oct 29, 202632,790.0032,790.0032,790.0032,790.0032,790.00+0.00%10.01
Oct 28, 202633,640.0033,300.0030,660.0032,790.0032,790.00-2.53%310.41
Oct 26, 202633,510.0034,110.0033,090.0033,640.0033,640.00+0.39%1552.04
Oct 23, 202633,510.0033,510.0033,510.0033,510.0033,510.00+0.00%1051.42
Oct 22, 202633,590.0033,590.0031,000.0033,510.0033,510.00-0.24%1161.60
Oct 21, 202633,590.000.000.0033,590.0033,590.00+0.00%00.00
Oct 20, 202633,600.0033,590.0033,590.0033,590.0033,590.00-0.03%300.42
Oct 19, 202633,600.0033,600.0033,600.0033,600.0033,600.00+0.00%10.01
Oct 16, 202633,460.0033,690.0033,300.0033,600.0033,600.00+0.42%130.18
Oct 15, 202633,460.0033,460.0033,460.0033,460.0033,460.00+0.00%60.08
Oct 14, 202630,760.0033,500.0033,300.0033,460.0033,460.00+8.78%160.22
Oct 13, 202630,430.0032,000.0030,400.0030,760.0030,760.00+1.08%390.54
Oct 12, 202630,150.0030,980.0030,980.0030,430.0030,430.00+0.93%20.03
Oct 09, 202630,040.0031,400.0030,040.0030,150.0030,150.00+0.37%1792.56
Oct 08, 202632,970.0030,040.0030,040.0030,040.0030,040.00-8.89%1001.46
Oct 07, 202632,970.000.000.0032,970.0032,970.00+0.00%00.00
Oct 06, 202633,320.0033,300.0031,650.0032,970.0032,970.00-1.05%1111.60
Oct 05, 202633,320.0033,320.0033,320.0033,320.0033,320.00+0.00%400.57
Oct 01, 202632,970.0033,500.0033,500.0033,320.0033,320.00+1.06%40.06
Sep 30, 202632,900.0032,970.0032,970.0032,970.0032,970.00+0.21%60.08
Sep 29, 202632,400.0033,000.0033,000.0032,900.0032,900.00+1.54%50.07
Sep 28, 202633,000.0033,000.0031,500.0032,400.0032,400.00-1.82%1261.77
Sep 24, 202633,060.0033,000.0033,000.0033,000.0033,000.00-0.18%530.72
Sep 23, 202633,100.0033,100.0033,000.0033,060.0033,060.00-0.12%1191.64
Sep 22, 202633,770.0034,210.0033,000.0033,100.0033,100.00-1.98%1552.22
Sep 17, 202634,320.0034,320.0033,000.0033,770.0033,770.00-1.60%2463.72
Sep 16, 202633,000.0034,320.0034,320.0034,320.0034,320.00+4.00%60.09
Sep 15, 202633,640.0033,000.0032,990.0033,000.0033,000.00-1.90%961.44
Sep 14, 202633,640.0033,640.0033,640.0033,640.0033,640.00+0.00%130.20
Sep 10, 202634,290.0035,040.0032,270.0033,640.0033,640.00-1.90%2113.22
Sep 09, 202633,500.0034,990.0032,200.0034,290.0034,290.00+2.36%120.18
Sep 08, 202633,500.0033,500.0033,500.0033,500.0033,500.00+0.00%1251.90
Sep 07, 202634,990.0033,500.0033,500.0033,500.0033,500.00-4.26%1111.72
Sep 04, 202634,000.0034,990.0034,990.0034,990.0034,990.00+2.91%100.15
Sep 03, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%80.12
Sep 02, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%20.03
Sep 01, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%60.09
Aug 31, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%10.01
Aug 28, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%10.01
Aug 27, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%10.01
Aug 26, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%40.05
Aug 25, 202634,000.0034,000.0034,000.0034,000.0034,000.00+0.00%90.12
Aug 24, 202635,400.0034,000.0031,860.0034,000.0034,000.00-3.95%93615.46
Aug 21, 202636,200.0036,200.0034,000.0035,400.0035,400.00-2.21%4147.62
Aug 20, 202635,000.0036,200.0036,200.0036,200.0036,200.00+3.43%120.22
Aug 19, 202633,550.0035,000.0035,000.0035,000.0035,000.00+4.32%160.29
Aug 18, 202634,340.0034,680.0033,040.0033,550.0033,550.00-2.30%51810.94
Aug 17, 202634,340.000.000.0034,340.0034,340.00+0.00%00.00
Aug 14, 202634,340.0034,340.0034,340.0034,340.0034,340.00+0.00%20.04