ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Blumetric Environmental Inc (TSV:BLM)

1.400 +0.030 (+2.19%)
Streaming Delayed Price Updated: 2:35 PM EST, Feb 25, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2026 1.460 1.460 1.370 1.370 44,041 -0.05(-3.52%)
Feb 23, 2026 1.470 1.470 1.360 1.420 11,402 +0.02(+1.43%)
Feb 20, 2026 1.480 1.480 1.380 1.400 20,752 +0.01(+0.72%)
Feb 19, 2026 1.470 1.470 1.390 1.390 48,766 -0.07(-4.79%)
Feb 18, 2026 1.320 1.460 1.320 1.460 71,983 +0.10(+7.35%)
Feb 17, 2026 1.460 1.460 1.330 1.360 9,756 -0.04(-2.86%)
Feb 13, 2026 1.400 0 +0.05(+3.70%)
Feb 12, 2026 1.350 1.360 1.320 1.350 14,836 -0.03(-2.17%)
Feb 11, 2026 1.420 1.420 1.360 1.380 29,025 +0.02(+1.47%)
Feb 10, 2026 1.300 1.410 1.300 1.360 48,384 +0.06(+4.62%)
Feb 09, 2026 1.290 1.310 1.290 1.300 30,983 +0.00(+0.00%)
Feb 06, 2026 1.290 1.330 1.290 1.300 41,228 +0.02(+1.56%)
Feb 05, 2026 1.370 1.370 1.280 1.280 142,675 -0.06(-4.48%)
Feb 04, 2026 1.390 1.390 1.310 1.340 32,097 -0.02(-1.47%)
Feb 03, 2026 1.410 1.440 1.300 1.360 35,449 -0.04(-2.86%)
Feb 02, 2026 1.430 1.430 1.340 1.400 43,387 +0.03(+2.19%)
Jan 30, 2026 1.350 1.400 1.350 1.370 96,072 +0.02(+1.48%)
Jan 29, 2026 1.360 1.370 1.280 1.350 83,527 +0.00(+0.00%)
Jan 28, 2026 1.310 1.390 1.280 1.350 150,597 +0.00(+0.00%)
Jan 27, 2026 1.360 1.400 1.350 1.350 54,429 -0.01(-0.74%)
Jan 26, 2026 1.420 1.420 1.320 1.360 425,656 -0.05(-3.55%)
Jan 23, 2026 1.430 1.430 1.380 1.410 66,712 -0.01(-0.70%)
Jan 22, 2026 1.480 1.480 1.420 1.420 19,851 -0.06(-4.05%)
Jan 21, 2026 1.410 1.500 1.400 1.480 22,332 +0.07(+4.96%)
Jan 20, 2026 1.500 1.500 1.400 1.410 59,962 -0.09(-6.00%)
Jan 19, 2026 1.470 1.500 1.450 1.500 32,272 +0.01(+0.67%)
Jan 16, 2026 1.500 1.500 1.470 1.490 8,883 +0.00(+0.00%)
Jan 15, 2026 1.500 1.500 1.430 1.490 20,306 -0.02(-1.32%)
Jan 14, 2026 1.490 1.510 1.400 1.510 32,936 +0.04(+2.72%)
Jan 13, 2026 1.480 1.530 1.470 1.470 23,677 -0.03(-2.00%)
Jan 12, 2026 1.520 1.520 1.480 1.500 10,943 -0.02(-1.32%)
Jan 09, 2026 1.510 1.520 1.450 1.520 27,535 +0.03(+2.01%)
Jan 08, 2026 1.570 1.570 1.470 1.490 14,433 -0.02(-1.32%)
Jan 07, 2026 1.590 1.590 1.510 1.510 22,446 -0.05(-3.21%)
Jan 06, 2026 1.590 1.590 1.560 1.560 55,108 -0.01(-0.64%)
Jan 05, 2026 1.550 1.570 1.490 1.570 49,907 +0.01(+0.64%)
Jan 02, 2026 1.510 1.560 1.510 1.560 24,924 -0.01(-0.64%)
Dec 31, 2025 1.570 0 -0.01(-0.63%)
Dec 30, 2025 1.420 1.580 1.410 1.580 313,171 +0.08(+5.33%)
Dec 29, 2025 1.430 1.500 1.430 1.500 27,370 +0.06(+4.17%)
Dec 24, 2025 1.440 0 -0.01(-0.69%)
Dec 23, 2025 1.440 1.450 1.440 1.450 6,910 +0.03(+2.11%)
Dec 22, 2025 1.400 1.500 1.350 1.420 168,579 +0.07(+5.19%)
Dec 19, 2025 1.380 1.380 1.320 1.350 152,945 +0.00(+0.00%)
Dec 18, 2025 1.410 1.410 1.350 1.350 26,422 -0.02(-1.46%)
Dec 17, 2025 1.350 1.390 1.320 1.370 60,245 +0.02(+1.48%)
Dec 16, 2025 1.400 1.400 1.350 1.350 82,355 -0.01(-0.74%)
Dec 15, 2025 1.400 1.450 1.360 1.360 56,596 -0.04(-2.86%)
Dec 12, 2025 1.320 1.460 1.320 1.400 199,561 +0.07(+5.26%)
Dec 11, 2025 1.340 1.340 1.290 1.330 55,161 +0.01(+0.76%)
Dec 10, 2025 1.330 1.330 1.300 1.320 53,601 +0.02(+1.54%)
Dec 09, 2025 1.300 1.350 1.280 1.300 239,993 +0.00(+0.00%)
Dec 08, 2025 1.290 1.300 1.270 1.300 22,722 +0.00(+0.00%)
Dec 05, 2025 1.320 1.320 1.290 1.300 94,725 +0.00(+0.00%)
Dec 04, 2025 1.300 1.300 1.300 1.300 17,375 +0.00(+0.00%)
Dec 03, 2025 1.330 1.330 1.290 1.300 90,830 -0.05(-3.70%)
Dec 02, 2025 1.300 1.350 1.250 1.350 114,063 -0.05(-3.57%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.