Bullish Ordinary Shares (NY:BLSH)

36.86 +3.74 (+11.29%)

Official Closing Price Updated: 7:00 PM EST, Mar 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 04, 2026	34.10	37.52	34.08	36.86	2,536,133	+3.74(+11.29%)
Mar 03, 2026	32.80	33.75	31.36	33.12	1,012,830	-0.69(-2.04%)
Mar 02, 2026	30.73	33.87	30.51	33.81	1,470,234	+2.42(+7.71%)
Feb 27, 2026	31.79	31.97	30.95	31.39	938,507	-1.34(-4.09%)
Feb 26, 2026	32.53	33.04	31.51	32.73	826,365	-0.16(-0.49%)
Feb 25, 2026	31.53	32.91	31.16	32.89	1,578,673	+2.13(+6.92%)
Feb 24, 2026	30.38	30.98	29.71	30.76	1,111,064	+0.13(+0.42%)
Feb 23, 2026	31.13	31.40	30.22	30.63	1,154,993	-1.14(-3.59%)
Feb 20, 2026	32.15	33.48	31.60	31.77	1,162,527	-0.60(-1.85%)
Feb 19, 2026	31.37	32.40	30.92	32.37	1,013,323	+0.52(+1.63%)
Feb 18, 2026	32.04	32.69	31.36	31.85	1,102,788	-0.15(-0.47%)
Feb 17, 2026	31.18	32.55	30.30	32.00	1,817,334	+0.27(+0.85%)
Feb 13, 2026	32.50	33.32	31.27	31.73	2,562,723	+0.02(+0.06%)
Feb 12, 2026	32.00	32.00	30.53	31.71	2,608,522	-0.17(-0.53%)
Feb 11, 2026	32.00	32.55	29.90	31.88	4,106,360	-0.17(-0.53%)
Feb 10, 2026	31.43	33.07	31.35	32.05	4,034,194	+0.00(+0.00%)
Feb 09, 2026	27.99	32.41	27.96	32.05	5,250,516	+4.60(+16.76%)
Feb 06, 2026	26.12	27.46	25.55	27.45	4,659,178	+2.55(+10.24%)
Feb 05, 2026	25.68	27.66	24.79	24.90	4,933,071	-2.30(-8.46%)
Feb 04, 2026	27.35	28.44	26.13	27.20	4,387,425	-0.44(-1.59%)
Feb 03, 2026	28.75	28.85	26.70	27.64	3,444,819	-1.13(-3.93%)
Feb 02, 2026	29.88	30.38	28.69	28.77	3,057,750	-1.43(-4.74%)
Jan 30, 2026	32.16	32.27	29.93	30.20	4,395,730	-2.46(-7.53%)
Jan 29, 2026	33.86	34.09	32.26	32.66	2,405,156	-1.67(-4.86%)
Jan 28, 2026	35.88	35.95	33.86	34.33	3,480,014	-0.47(-1.35%)
Jan 27, 2026	35.99	36.09	34.21	34.80	1,944,163	-0.86(-2.41%)
Jan 26, 2026	35.45	36.08	34.97	35.66	1,260,879	-0.09(-0.25%)
Jan 23, 2026	36.40	36.50	35.26	35.75	1,690,918	-0.73(-2.00%)
Jan 22, 2026	38.64	38.96	36.37	36.48	1,746,924	-1.89(-4.93%)
Jan 21, 2026	38.97	39.58	37.63	38.37	1,905,260	-0.60(-1.54%)
Jan 20, 2026	37.61	39.70	37.45	38.97	1,681,177	-0.04(-0.10%)
Jan 16, 2026	38.00	39.24	37.10	39.01	1,143,141	+1.31(+3.47%)
Jan 15, 2026	39.66	39.75	37.42	37.70	1,665,554	-1.96(-4.94%)
Jan 14, 2026	38.93	40.30	38.40	39.66	2,155,947	+0.98(+2.53%)
Jan 13, 2026	40.20	40.40	37.91	38.68	2,075,264	-1.32(-3.30%)
Jan 12, 2026	38.72	40.29	38.40	40.00	1,345,617	+1.60(+4.17%)
Jan 09, 2026	39.84	39.89	38.07	38.40	1,347,961	-0.90(-2.29%)
Jan 08, 2026	39.00	39.74	37.98	39.30	915,050	+0.05(+0.13%)
Jan 07, 2026	41.02	41.10	39.02	39.25	995,332	-2.00(-4.85%)
Jan 06, 2026	41.25	41.90	39.85	41.25	1,568,532	-0.23(-0.55%)
Jan 05, 2026	40.13	42.35	40.00	41.48	1,535,376	+2.22(+5.65%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.