BLSH
BULLISH (BLSH)
NYSE
$25.16+$0.07 (+0.27%)
Price as of Jun 23, 2026 3:28 PM EDT
  • N/A
    Market Cap
  • N/A
    1-Year Change
  • Software - Infrastructure
    Industry
  • 1 Month
    -28.68%
    Low Price$23.86
    High Price$35.82
  • 3 Months
    -33.92%
    Low Price$23.86
    High Price$45.34
  • 1 Year
    N/A
    Low Price$23.86
    High Price$74.63
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
36.23
36.66
34.90
35.07
-1.85%
1,075,856
03/31/2026
33.83
35.98
33.75
35.73
+7.39%
1,415,337
03/30/2026
34.50
34.78
32.80
33.27
-3.37%
1,111,350
03/27/2026
35.44
35.87
34.00
34.43
-5.52%
1,368,087
03/26/2026
36.30
37.74
36.02
36.44
-2.64%
1,378,895
03/25/2026
38.05
39.19
37.25
37.43
+0.16%
1,199,365
03/24/2026
39.01
39.37
36.40
37.37
-5.51%
1,716,716
03/23/2026
38.00
39.90
37.01
39.55
+4.16%
1,426,271
03/20/2026
39.55
39.55
37.77
37.97
-4.12%
1,771,019
03/19/2026
37.13
39.96
36.62
39.60
+3.45%
1,092,692
03/18/2026
39.56
39.58
38.15
38.28
-4.16%
897,418
03/17/2026
39.00
40.58
39.00
39.94
+0.81%
1,526,121
03/16/2026
38.00
39.90
37.39
39.62
+8.19%
1,684,454
03/13/2026
37.59
38.39
36.52
36.62
+1.05%
1,204,636
03/12/2026
36.88
37.42
35.85
36.24
-2.55%
735,115
03/11/2026
36.83
38.20
36.55
37.19
+1.25%
1,858,960
03/10/2026
36.60
37.30
35.71
36.73
+1.86%
1,467,376
03/09/2026
34.25
36.31
34.25
36.06
+3.15%
1,129,598
03/06/2026
34.10
35.19
33.60
34.96
-0.17%
1,058,664
03/05/2026
36.22
36.66
34.44
35.02
-4.99%
1,646,023
03/04/2026
34.10
37.53
34.08
36.86
+11.29%
2,539,908
03/03/2026
32.80
33.75
31.36
33.12
-2.04%
1,013,196
03/02/2026
30.73
33.87
30.51
33.81
+7.71%
1,475,781
02/27/2026
31.79
31.97
30.95
31.39
-4.09%
938,506
02/26/2026
32.53
33.04
31.51
32.73
-0.49%
826,820
02/25/2026
31.53
32.91
31.16
32.89
+6.92%
1,582,031
02/24/2026
30.38
30.98
29.71
30.76
+0.42%
1,111,271
02/23/2026
31.13
31.40
30.22
30.63
-3.59%
1,155,502
02/20/2026
32.15
33.48
31.60
31.77
-1.85%
1,162,527
02/19/2026
31.37
32.40
30.92
32.37
+1.63%
1,014,505
02/18/2026
32.04
32.69
31.36
31.85
-0.47%
1,103,223
02/17/2026
31.18
32.55
30.30
32.00
+0.85%
1,817,716
02/13/2026
32.50
33.32
31.27
31.73
+0.06%
2,562,723
02/12/2026
32.00
32.00
30.53
31.71
-0.53%
2,611,429
02/11/2026
32.00
32.55
29.90
31.88
-0.53%
4,116,066
02/10/2026
31.43
33.07
31.35
32.05
0.00%
4,043,235
02/09/2026
27.99
32.41
27.96
32.05
+16.76%
5,264,566
02/06/2026
26.12
27.46
25.55
27.45
+10.24%
4,659,173
02/05/2026
25.68
27.66
24.79
24.90
-8.46%
4,961,131
02/05/2026
$0.19 Earnings
02/04/2026
27.35
28.44
26.13
27.20
-1.59%
4,393,703
02/03/2026
28.75
28.85
26.70
27.64
-3.93%
3,448,523
02/02/2026
29.88
30.38
28.69
28.77
-4.74%
3,062,406
01/30/2026
32.16
32.27
29.93
30.20
-7.53%
4,349,727