BLSH
BULLISH (BLSH)
NYSE
$30.68+$0.27 (+0.90%)
Price as of Aug 21, 2026 8:00 PM EDT
  • N/A
    Market Cap
  • -57.06%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    +22.77%
    Low Price$21.79
    High Price$30.41
  • 3 Months
    -15.43%
    Low Price$21.79
    High Price$35.82
  • 1 Year
    -57.06%
    Low Price$21.79
    High Price$69.49
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
29.75
30.68
29.15
30.41
+6.93%
2,415,573
08/20/2026
29.20
29.37
27.51
28.44
+5.65%
1,788,724
08/19/2026
24.90
28.33
24.90
26.92
+9.34%
2,173,681
08/18/2026
24.49
25.27
23.96
24.62
-1.36%
1,238,423
08/17/2026
24.34
25.59
24.28
24.96
+2.34%
2,445,465
08/14/2026
27.41
27.42
24.26
24.39
-11.24%
3,122,284
08/13/2026
25.00
28.24
25.00
27.48
+11.57%
3,499,597
08/13/2026
$0.09 Earnings
08/12/2026
24.79
25.01
24.01
24.63
+0.45%
1,332,022
08/11/2026
24.88
24.89
24.16
24.52
-0.08%
930,064
08/10/2026
24.00
24.66
23.43
24.54
+3.90%
976,924
08/07/2026
23.37
24.00
23.01
23.62
+2.52%
1,063,829
08/06/2026
23.47
23.75
23.00
23.04
-3.36%
641,126
08/05/2026
23.85
24.06
22.93
23.84
+0.17%
789,454
08/04/2026
23.06
23.85
22.64
23.80
+3.79%
893,414
08/03/2026
21.52
23.27
21.35
22.93
+5.23%
1,509,671
07/31/2026
22.07
22.21
20.55
21.79
-3.54%
3,256,252
07/30/2026
21.90
22.71
21.73
22.59
+3.43%
1,145,444
07/29/2026
22.82
23.08
21.73
21.84
-3.75%
1,397,481
07/28/2026
22.23
23.04
21.87
22.69
-0.48%
1,722,571
07/27/2026
24.32
24.35
22.29
22.80
-4.84%
2,472,984
07/24/2026
24.38
24.89
23.52
23.96
-1.16%
2,198,064
07/23/2026
23.23
24.70
23.07
24.24
+2.45%
1,375,608
07/22/2026
24.37
25.14
23.44
23.66
-4.48%
1,005,243
07/21/2026
23.24
24.83
23.24
24.77
+9.17%
1,432,426
07/20/2026
22.36
23.30
21.84
22.69
+1.25%
1,224,560
07/17/2026
22.60
23.44
22.32
22.41
-4.03%
1,232,411
07/16/2026
24.89
24.90
23.31
23.35
-7.08%
1,154,444
07/15/2026
25.43
25.81
24.51
25.13
+1.13%
1,011,168
07/14/2026
23.40
25.34
23.27
24.85
+8.66%
1,454,264
07/13/2026
24.00
24.83
22.56
22.87
-5.61%
1,151,065
07/10/2026
25.45
25.50
24.21
24.23
-2.30%
831,803
07/09/2026
24.98
25.25
24.37
24.80
-2.75%
883,480
07/08/2026
24.96
25.77
24.80
25.50
-1.05%
1,066,531
07/07/2026
26.77
27.10
25.67
25.77
-3.01%
910,906
07/06/2026
25.41
27.02
24.80
26.57
+3.91%
1,287,105
07/02/2026
26.00
27.22
25.46
25.57
+1.35%
1,850,432
07/01/2026
23.87
25.46
23.58
25.23
+7.68%
2,031,268
06/30/2026
22.99
23.46
22.36
23.43
-1.10%
1,537,399
06/29/2026
23.96
23.99
22.61
23.69
+1.72%
1,898,208
06/26/2026
21.76
23.46
21.76
23.29
+6.44%
2,232,485
06/25/2026
23.68
24.05
21.81
21.88
-6.77%
1,950,850
06/24/2026
24.85
25.02
23.20
23.47
-5.86%
1,482,206
06/23/2026
24.40
26.00
24.40
24.93
-0.64%
1,255,405
06/22/2026
23.97
25.25
23.78
25.09
+4.11%
1,851,148
06/18/2026
24.05
24.93
23.50
24.10
+1.01%
3,234,921
06/17/2026
26.01
26.51
23.75
23.86
-8.09%
2,928,465
06/16/2026
28.37
28.51
25.67
25.96
-9.23%
2,402,010
06/15/2026
28.67
29.70
28.47
28.60
+5.11%
1,969,367
06/12/2026
27.29
27.68
26.56
27.21
-1.05%
977,799
06/11/2026
26.07
27.74
26.01
27.50
+5.36%
1,348,381
06/10/2026
26.50
27.75
26.02
26.10
-2.97%
1,127,295
06/09/2026
27.09
27.66
26.06
26.90
-1.14%
1,539,322
06/08/2026
27.50
28.46
26.81
27.21
+0.93%
1,783,804
06/05/2026
29.07
29.17
26.90
26.96
-9.10%
3,037,473
06/04/2026
28.33
30.20
28.06
29.66
+5.55%
2,276,390
06/03/2026
30.03
30.03
28.10
28.10
-7.99%
1,610,623
06/02/2026
31.45
31.46
30.24
30.54
-4.92%
1,947,276
06/01/2026
33.82
34.09
31.93
32.12
-7.99%
2,299,003
05/29/2026
35.66
36.58
34.53
34.91
-2.54%
1,170,241
05/28/2026
33.85
36.07
33.22
35.82
+4.37%
1,249,487
05/27/2026
34.26
35.12
33.85
34.32
-1.04%
1,263,888
05/26/2026
36.00
36.27
34.26
34.68
-1.42%
1,438,346
05/22/2026
36.54
36.84
35.15
35.18
-2.17%
1,462,329
05/21/2026
36.37
36.44
35.43
35.96
-2.73%
1,473,999
05/20/2026
36.40
37.80
35.70
36.97
+2.04%
1,209,647
05/19/2026
35.24
37.49
34.95
36.23
+1.88%
1,659,944
05/18/2026
35.89
36.35
34.43
35.56
-0.28%
1,182,004
05/15/2026
38.96
38.96
35.50
35.66
-9.63%
2,196,856
05/14/2026
37.30
42.10
36.49
39.46
-5.62%
3,222,025
05/14/2026
$0.13 Earnings
05/13/2026
42.44
42.50
40.41
41.81
-2.31%
910,848
05/12/2026
42.50
43.46
41.20
42.80
-2.79%
704,642
05/11/2026
42.92
45.00
41.55
44.03
+0.85%
1,679,767
05/08/2026
41.50
43.66
40.08
43.66
+5.97%
1,527,478
05/07/2026
44.26
44.26
41.15
41.20
-7.02%
815,374
05/06/2026
44.73
45.13
43.11
44.31
-2.27%
985,885
05/05/2026
41.77
48.93
41.53
45.34
+11.40%
3,675,456
05/04/2026
39.24
41.71
39.24
40.70
+3.51%
908,412
05/01/2026
38.00
39.42
37.78
39.32
+4.21%
882,513
04/30/2026
36.86
38.15
36.46
37.73
+3.34%
1,108,425
04/29/2026
39.23
39.23
36.36
36.51
-8.31%
1,081,191
04/28/2026
39.06
40.41
38.26
39.82
+2.34%
919,621
04/27/2026
39.39
40.43
38.45
38.91
-2.60%
831,050
04/24/2026
42.76
42.84
39.26
39.95
-5.62%
1,151,258
04/23/2026
42.69
43.30
41.10
42.33
-2.26%
1,076,429
04/22/2026
42.63
43.42
42.21
43.31
+3.29%
1,163,477
04/21/2026
43.00
43.78
41.41
41.93
-2.71%
975,974
04/20/2026
42.79
43.60
41.76
43.10
-0.94%
1,053,128
04/17/2026
42.23
44.05
41.06
43.51
+5.05%
1,164,856
04/16/2026
42.10
42.50
40.07
41.42
-0.60%
1,148,386
04/15/2026
40.75
41.70
39.53
41.67
+2.58%
1,019,917
04/14/2026
39.49
40.97
39.34
40.62
+4.26%
1,205,079
04/13/2026
35.79
39.48
35.73
38.96
+7.54%
1,175,759
04/10/2026
36.66
37.45
35.30
36.23
+0.30%
837,179
04/09/2026
37.49
37.80
35.78
36.12
-6.50%
1,092,302
04/08/2026
39.50
40.20
38.29
38.63
+2.71%
1,132,888
04/07/2026
36.68
37.75
36.01
37.61
+0.70%
1,025,833
04/06/2026
36.49
37.68
36.49
37.35
+2.69%
908,419
04/02/2026
34.01
36.40
33.16
36.37
+3.71%
769,099