TipRanks
Go Ultimate55% OFF

Blade Ranger (BLRN) Historical Prices

IL:BLRN historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202643.0043.0039.5041.9041.90-2.10%18,3740.12
Oct 29, 202642.2044.4038.2042.8042.80+1.42%88,2050.58
Oct 28, 202640.0043.0040.0042.2042.20+5.50%5,2150.03
Oct 26, 202641.4042.3038.7040.0040.00-1.23%99,6210.65
Oct 23, 202639.6042.0039.8040.5040.50+2.27%32,3680.21
Oct 22, 202639.8039.8038.2039.6039.60-0.50%67,7420.45
Oct 21, 202640.6040.6039.8039.8039.80+0.25%18,4520.12
Oct 20, 202639.3040.0039.3039.7039.70-1.24%52,3110.35
Oct 19, 202641.7040.3039.1040.2040.20-3.60%42,9000.29
Oct 16, 202642.4042.4042.1041.7041.70+0.72%2,3000.01
Oct 15, 202641.4041.4041.4041.4041.40+0.00%24,1550.15
Oct 14, 202641.3041.7041.3041.4041.40+0.24%65,4630.40
Oct 13, 202642.3041.6041.3041.3041.30-2.36%20,0000.12
Oct 12, 202642.0046.0041.5042.3042.30+0.71%330,3362.11
Oct 09, 202642.1042.6042.0042.0042.00+2.19%108,5520.70
Oct 08, 202640.5042.3040.5041.1041.10+1.48%121,0550.79
Oct 07, 202640.2042.1040.0040.5040.50+0.75%194,1911.28
Oct 06, 202637.9042.0037.9040.2040.20+8.65%890,1076.28
Oct 05, 202636.5037.5036.1037.0037.00+1.37%112,0800.79
Oct 01, 202637.5039.0036.4036.5036.50-2.67%180,8391.29
Sep 30, 202638.0039.4037.1037.5037.50-1.57%85,5830.62
Sep 29, 202640.8039.0037.9038.1038.10-6.62%84,7120.61
Sep 28, 202641.0042.4039.6040.8040.80+5.70%164,9711.21
Sep 24, 202638.8039.9037.9038.6038.60-0.52%79,4960.58
Sep 23, 202639.3039.7038.5038.8038.80-3.48%68,7470.49
Sep 22, 202640.4040.4039.6040.2040.20-2.66%36,5040.26
Sep 17, 202641.3042.0038.4041.3041.30+0.00%259,5331.86
Sep 16, 202646.0046.0038.1041.3041.30+0.00%301,6052.23
Sep 15, 202639.0049.7039.1041.3041.30+5.90%1,210,08110.41
Sep 14, 202638.4039.5037.0039.0039.00+1.56%767,7617.23
Sep 10, 202638.5039.0038.1038.4038.40-0.26%88,3890.83
Sep 09, 202638.3039.0038.0038.5038.50+0.52%135,3121.25
Sep 08, 202639.1039.1037.6038.3038.30-2.05%37,6510.35
Sep 07, 202640.0039.3039.0039.1039.10-2.25%75,4320.70
Sep 04, 202638.8040.1039.0040.0040.00+3.09%421,3793.93
Sep 03, 202639.0040.4038.1038.8038.80-0.51%69,0760.59
Sep 02, 202640.3040.3038.0039.0039.00-1.27%388,5993.49
Sep 01, 202637.2040.1037.0039.5039.50+1.28%499,6784.75
Aug 31, 202640.0043.3038.9039.0039.00+0.26%295,2352.93
Aug 28, 202638.8039.0038.8038.9038.90+0.26%227,4472.32
Aug 27, 202638.0039.0038.0038.8038.80+2.11%108,9641.12
Aug 26, 202640.7040.7038.0038.0038.00-6.63%323,1473.38
Aug 25, 202639.6042.0039.2040.7040.70+2.78%57,3850.59
Aug 24, 202638.9041.4039.0039.6039.60+1.80%120,7041.25
Aug 21, 202638.1040.0038.0038.9038.90+2.10%139,1291.47
Aug 20, 202638.9039.1038.0038.1038.10-2.06%20,0850.20
Aug 19, 202639.7039.2038.8038.9038.90-2.02%22,0000.21
Aug 18, 202638.6040.4038.6039.7039.70+2.85%165,7561.60
Aug 17, 202636.9041.0036.1038.6038.60+4.61%168,5041.62
Aug 14, 202636.9036.9036.9036.9036.90+0.00%10,0000.10