BLSH
BULLISH (BLSH)
NYSE
$28.00-$0.21 (-0.74%)
Price as of Oct 23, 2026 7:35 PM EDT
  • N/A
    Market Cap
  • -47.97%
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -29.67%
    Low Price$27.42
    High Price$39.69
  • 3 Months
    +16.38%
    Low Price$21.79
    High Price$40.70
  • 1 Year
    -47.97%
    Low Price$21.79
    High Price$56.31
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
28.84
29.05
27.68
28.21
-3.36%
1,149,404
10/22/2026
28.38
29.54
28.31
29.19
-1.95%
1,044,251
10/21/2026
29.47
29.87
28.84
29.77
+3.69%
1,338,911
10/20/2026
27.26
29.80
27.10
28.71
+4.70%
1,584,109
10/19/2026
30.07
30.51
27.31
27.42
-7.02%
1,415,298
10/16/2026
31.39
31.68
28.80
29.49
-7.47%
1,222,975
10/15/2026
29.40
32.01
28.92
31.87
+4.87%
927,308
10/14/2026
31.68
32.22
29.86
30.39
-4.34%
884,353
10/13/2026
31.10
32.29
31.08
31.77
+0.44%
775,197
10/12/2026
32.10
32.69
31.33
31.63
-2.95%
740,022
10/09/2026
31.92
33.60
31.54
32.59
+3.76%
923,275
10/08/2026
31.34
31.77
30.11
31.41
-1.29%
1,244,881
10/07/2026
32.09
32.53
31.32
31.82
-4.67%
1,211,012
10/06/2026
34.63
35.30
33.01
33.38
-2.82%
1,130,019
10/05/2026
34.46
35.04
34.06
34.35
+0.35%
1,025,923
10/02/2026
36.01
37.61
33.95
34.23
-1.61%
786,033
10/01/2026
35.10
36.34
34.50
34.79
-0.29%
761,385
09/30/2026
36.86
37.37
34.73
34.89
-2.21%
730,623
09/29/2026
36.72
36.83
35.37
35.68
-0.86%
829,761
09/28/2026
36.93
38.21
35.90
35.99
-4.23%
745,893
09/25/2026
39.97
39.97
37.33
37.58
-5.32%
874,812
09/24/2026
39.27
40.80
38.85
39.69
-1.05%
1,082,447
09/23/2026
40.00
41.10
39.60
40.11
-1.45%
1,245,959
09/22/2026
39.63
41.47
39.01
40.70
+1.40%
1,991,709
09/21/2026
40.03
40.75
38.72
40.14
+4.69%
2,462,972
09/18/2026
36.00
38.57
36.00
38.34
+9.83%
2,763,679
09/17/2026
33.26
35.81
32.70
34.91
+8.82%
1,586,873
09/16/2026
35.55
35.84
31.62
32.08
-9.53%
2,569,891
09/15/2026
36.71
37.18
34.47
35.46
-5.74%
1,790,409
09/14/2026
36.70
39.56
36.60
37.62
+7.12%
2,214,096
09/11/2026
34.50
36.00
33.50
35.12
+3.66%
1,417,561
09/10/2026
33.75
34.85
33.39
33.88
-1.34%
1,104,486
09/09/2026
35.89
36.00
34.29
34.34
-3.35%
1,065,001
09/08/2026
35.90
35.97
34.57
35.53
-1.31%
1,197,209
09/04/2026
34.69
36.04
34.05
36.00
-0.61%
1,125,757
09/03/2026
33.89
37.10
33.89
36.22
+10.97%
2,191,587
09/02/2026
32.56
33.45
32.20
32.64
-1.27%
849,652
09/01/2026
32.70
33.86
32.46
33.06
-2.85%
1,069,219
08/31/2026
32.91
34.13
32.60
34.03
+3.47%
1,201,705
08/28/2026
33.20
33.66
32.19
32.89
-2.00%
1,308,362
08/27/2026
33.82
34.55
33.20
33.56
+1.36%
1,574,532
08/26/2026
31.30
33.27
31.00
33.11
+3.40%
2,253,133
08/25/2026
30.00
32.55
29.90
32.02
+4.61%
1,932,651
08/24/2026
30.18
31.45
29.90
30.61
+0.66%
1,659,385
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