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)

1.580 +0.080 (+5.33%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2025 1.370 1.440 1.370 1.400 50,940 +0.05(+3.70%)
Nov 28, 2025 1.360 1.490 1.320 1.350 36,069 +0.00(+0.00%)
Nov 27, 2025 1.450 1.450 1.350 1.350 2,882 -0.10(-6.90%)
Nov 26, 2025 1.330 1.460 1.330 1.450 7,253 -0.03(-2.03%)
Nov 25, 2025 1.480 1.480 1.480 1.480 418 +0.11(+8.03%)
Nov 24, 2025 1.340 1.420 1.340 1.370 8,031 +0.02(+1.48%)
Nov 21, 2025 1.340 1.350 1.340 1.350 3,281 +0.00(+0.00%)
Nov 20, 2025 1.320 1.350 1.290 1.350 46,334 -0.05(-3.57%)
Nov 19, 2025 1.400 1.400 1.360 1.400 13,351 -0.02(-1.41%)
Nov 18, 2025 1.460 1.460 1.360 1.420 21,175 -0.03(-2.07%)
Nov 17, 2025 1.490 1.500 1.400 1.450 14,042 +0.02(+1.40%)
Nov 14, 2025 1.500 1.510 1.430 1.430 87,678 -0.10(-6.54%)
Nov 13, 2025 1.550 1.570 1.530 1.530 34,045 -0.05(-3.16%)
Nov 12, 2025 1.600 1.600 1.550 1.580 18,049 -0.01(-0.63%)
Nov 11, 2025 1.630 1.630 1.560 1.590 36,541 -0.01(-0.63%)
Nov 10, 2025 1.600 1.610 1.590 1.600 62,736 +0.05(+3.23%)
Nov 07, 2025 1.590 1.600 1.520 1.550 109,800 -0.05(-3.13%)
Nov 06, 2025 1.580 1.600 1.550 1.600 32,712 +0.00(+0.00%)
Nov 05, 2025 1.560 1.650 1.540 1.600 69,332 +0.05(+2.89%)
Nov 04, 2025 1.500 1.555 1.500 1.555 5,894 +0.01(+0.97%)
Nov 03, 2025 1.520 1.560 1.520 1.540 94,600 +0.04(+2.67%)
Oct 31, 2025 1.540 1.570 1.500 1.500 58,337 -0.04(-2.60%)
Oct 30, 2025 1.550 1.550 1.500 1.540 53,169 +0.01(+0.65%)
Oct 29, 2025 1.550 1.550 1.450 1.530 44,255 +0.03(+2.00%)
Oct 28, 2025 1.600 1.600 1.480 1.500 19,230 +0.01(+0.67%)
Oct 27, 2025 1.450 1.550 1.400 1.490 109,111 +0.10(+7.19%)
Oct 24, 2025 1.440 1.440 1.360 1.390 8,202 -0.03(-2.11%)
Oct 23, 2025 1.440 1.480 1.400 1.420 36,460 +0.00(+0.00%)
Oct 22, 2025 1.310 1.420 1.300 1.420 71,167 +0.11(+8.40%)
Oct 21, 2025 1.280 1.310 1.210 1.310 54,867 +0.04(+3.15%)
Oct 20, 2025 1.230 1.270 1.190 1.270 43,557 +0.04(+3.25%)
Oct 17, 2025 1.270 1.270 1.220 1.230 20,326 +0.00(+0.00%)
Oct 16, 2025 1.250 1.290 1.190 1.230 94,014 -0.03(-2.38%)
Oct 15, 2025 1.260 1.290 1.250 1.260 46,981 -0.03(-2.33%)
Oct 14, 2025 1.220 1.300 1.220 1.290 43,112 +0.00(+0.00%)
Oct 10, 2025 1.290 0 +0.02(+1.57%)
Oct 09, 2025 1.310 1.340 1.260 1.270 50,605 -0.05(-3.79%)
Oct 08, 2025 1.370 1.380 1.310 1.320 26,428 -0.02(-1.49%)
Oct 07, 2025 1.420 1.500 1.320 1.340 52,633 -0.08(-5.63%)
Oct 06, 2025 1.350 1.420 1.350 1.420 73,037 +0.07(+5.19%)
Oct 03, 2025 1.350 1.400 1.330 1.350 77,434 +0.00(+0.00%)
Oct 02, 2025 1.320 1.350 1.260 1.350 39,400 +0.08(+6.30%)
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.