NYSE : BLSH
Bullish — Price history
Technology · Software - Infrastructure · Cayman Islands
Last price 23.9 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 3.62B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Bullish (BLSH) closed at 23.9 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 27.12 | 27.12 | 23.76 | 23.9 | 2,540,056 | -16.05% |
| 2026-10-29 | 28.45 | 29.015 | 27.95 | 28.47 | 831,665 | -0.90% |
| 2026-10-28 | 29.1 | 29.145 | 27.78 | 28.73 | 869,213 | -0.73% |
| 2026-10-27 | 28.15 | 29.43 | 27.7 | 28.94 | 1,176,134 | +4.86% |
| 2026-10-26 | 28.27 | 28.27 | 26.88 | 27.6 | 925,893 | -2.16% |
| 2026-10-23 | 28.84 | 29.05 | 27.68 | 28.21 | 1,149,404 | -3.36% |
| 2026-10-22 | 28.38 | 29.54 | 28.31 | 29.19 | 1,044,251 | -1.95% |
| 2026-10-21 | 29.47 | 29.87 | 28.835 | 29.77 | 1,338,911 | +3.69% |
| 2026-10-20 | 27.26 | 29.795 | 27.095 | 28.71 | 1,584,109 | +4.70% |
| 2026-10-19 | 30.07 | 30.51 | 27.305 | 27.42 | 1,415,298 | -7.02% |
| 2026-10-16 | 31.39 | 31.68 | 28.8 | 29.49 | 1,183,206 | -7.47% |
| 2026-10-15 | 29.4 | 32.01 | 28.918 | 31.87 | 926,189 | +4.87% |
| 2026-10-14 | 31.68 | 32.22 | 29.86 | 30.39 | 879,777 | -4.34% |
| 2026-10-13 | 31.1 | 32.29 | 31.08 | 31.77 | 773,486 | +0.44% |
| 2026-10-12 | 32.1 | 32.69 | 31.33 | 31.63 | 738,595 | -2.95% |
| 2026-10-09 | 31.92 | 33.6 | 31.54 | 32.59 | 922,812 | +3.76% |
| 2026-10-08 | 31.34 | 31.767 | 30.11 | 31.41 | 1,176,401 | -1.29% |
| 2026-10-07 | 32.09 | 32.53 | 31.32 | 31.82 | 1,208,655 | -4.67% |
| 2026-10-06 | 34.63 | 35.3 | 33.01 | 33.38 | 1,117,089 | -2.82% |
| 2026-10-05 | 34.46 | 35.04 | 34.059 | 34.35 | 1,022,294 | +0.35% |
| 2026-10-02 | 36.01 | 37.61 | 33.95 | 34.23 | 783,649 | -1.61% |
| 2026-10-01 | 35.1 | 36.34 | 34.5 | 34.79 | 737,564 | -0.29% |
| 2026-09-30 | 36.86 | 37.37 | 34.725 | 34.89 | 725,619 | -2.21% |
| 2026-09-29 | 36.72 | 36.825 | 35.37 | 35.68 | 829,053 | -0.86% |
| 2026-09-28 | 36.93 | 38.206 | 35.9 | 35.99 | 713,071 | -4.23% |
| 2026-09-25 | 39.97 | 39.97 | 37.33 | 37.58 | 868,207 | -5.32% |
| 2026-09-24 | 39.27 | 40.799 | 38.851 | 39.69 | 1,073,842 | -1.05% |
| 2026-09-23 | 40 | 41.1 | 39.6 | 40.11 | 1,236,610 | -1.45% |
| 2026-09-22 | 39.63 | 41.47 | 39.015 | 40.7 | 1,973,747 | +1.40% |
| 2026-09-21 | 40.03 | 40.75 | 38.72 | 40.14 | 2,400,809 | +4.69% |
| 2026-09-18 | 36 | 38.57 | 36 | 38.34 | 2,737,386 | +9.83% |
| 2026-09-17 | 33.26 | 35.81 | 32.7 | 34.91 | 1,507,386 | +8.82% |
| 2026-09-16 | 35.55 | 35.84 | 31.62 | 32.08 | 2,554,942 | -9.53% |
| 2026-09-15 | 36.71 | 37.18 | 34.47 | 35.46 | 1,775,794 | -5.74% |
| 2026-09-14 | 36.7 | 39.555 | 36.595 | 37.62 | 2,170,857 | +7.12% |
| 2026-09-11 | 34.5 | 36 | 33.5 | 35.12 | 1,378,630 | +3.66% |
| 2026-09-10 | 33.747 | 34.85 | 33.393 | 33.88 | 1,101,106 | -1.34% |
| 2026-09-09 | 35.89 | 36 | 34.29 | 34.34 | 1,062,917 | -3.35% |
| 2026-09-08 | 35.9 | 35.97 | 34.57 | 35.53 | 1,196,178 | -1.31% |
| 2026-09-04 | 34.69 | 36.04 | 34.05 | 36 | 1,124,971 | -0.61% |
| 2026-09-03 | 33.89 | 37.1 | 33.89 | 36.22 | 2,191,587 | +10.97% |
| 2026-09-02 | 32.56 | 33.45 | 32.2 | 32.64 | 849,652 | -1.27% |
| 2026-09-01 | 32.7 | 33.86 | 32.46 | 33.06 | 1,069,219 | -2.85% |
| 2026-08-31 | 32.91 | 34.13 | 32.6 | 34.03 | 1,201,705 | +3.47% |
| 2026-08-28 | 33.2 | 33.66 | 32.19 | 32.89 | 1,308,362 | -2.00% |
| 2026-08-27 | 33.82 | 34.55 | 33.2 | 33.56 | 1,574,532 | +1.36% |
| 2026-08-26 | 31.3 | 33.27 | 31 | 33.11 | 2,253,133 | +3.40% |
| 2026-08-25 | 30 | 32.55 | 29.9 | 32.02 | 1,932,651 | +4.61% |
| 2026-08-24 | 30.18 | 31.45 | 29.9 | 30.61 | 1,659,385 | +0.66% |
| 2026-08-21 | 29.75 | 30.68 | 29.15 | 30.41 | 2,415,573 | +6.93% |
| 2026-08-20 | 29.2 | 29.371 | 27.51 | 28.44 | 1,788,724 | +5.65% |
| 2026-08-19 | 24.9 | 28.33 | 24.9 | 26.92 | 2,173,681 | +9.34% |
| 2026-08-18 | 24.49 | 25.27 | 23.96 | 24.62 | 1,238,423 | -1.36% |
| 2026-08-17 | 24.34 | 25.59 | 24.28 | 24.96 | 2,445,465 | +2.34% |
| 2026-08-14 | 27.41 | 27.42 | 24.255 | 24.39 | 3,122,313 | -11.24% |
| 2026-08-13 | 25 | 28.24 | 25 | 27.48 | 3,499,597 | +11.57% |
| 2026-08-12 | 24.79 | 25.01 | 24.01 | 24.63 | 1,332,022 | +0.45% |
| 2026-08-11 | 24.88 | 24.89 | 24.16 | 24.52 | 930,064 | -0.08% |
| 2026-08-10 | 24 | 24.66 | 23.43 | 24.54 | 976,924 | +3.90% |
| 2026-08-07 | 23.37 | 24 | 23.01 | 23.62 | 1,063,848 | +2.52% |
| 2026-08-06 | 23.47 | 23.75 | 23 | 23.04 | 641,126 | -3.36% |
| 2026-08-05 | 23.85 | 24.06 | 22.925 | 23.84 | 789,624 | +0.17% |
| 2026-08-04 | 23.06 | 23.85 | 22.64 | 23.8 | 893,414 | +3.79% |
| 2026-08-03 | 21.52 | 23.27 | 21.35 | 22.93 | 1,509,671 | +5.23% |
| 2026-07-31 | 22.07 | 22.21 | 20.55 | 21.79 | 3,256,343 | -3.54% |
| 2026-07-30 | 21.9 | 22.71 | 21.73 | 22.59 | 1,145,454 | +3.43% |
| 2026-07-29 | 22.82 | 23.079 | 21.73 | 21.84 | 1,397,477 | -3.75% |
| 2026-07-28 | 22.23 | 23.035 | 21.87 | 22.69 | 1,722,830 | -0.48% |
| 2026-07-27 | 24.32 | 24.35 | 22.29 | 22.8 | 2,472,994 | -4.84% |
| 2026-07-24 | 24.38 | 24.89 | 23.52 | 23.96 | 2,198,064 | -1.16% |
| 2026-07-23 | 23.23 | 24.7 | 23.07 | 24.24 | 1,375,608 | +2.45% |
| 2026-07-22 | 24.37 | 25.14 | 23.44 | 23.66 | 1,005,243 | -4.48% |
| 2026-07-21 | 23.24 | 24.83 | 23.24 | 24.77 | 1,432,426 | +9.17% |
| 2026-07-20 | 22.36 | 23.3 | 21.84 | 22.69 | 1,224,560 | +1.25% |
| 2026-07-17 | 22.6 | 23.44 | 22.32 | 22.41 | 1,232,511 | -4.03% |
| 2026-07-16 | 24.89 | 24.9 | 23.31 | 23.35 | 1,154,444 | -7.08% |
| 2026-07-15 | 25.43 | 25.81 | 24.51 | 25.13 | 1,011,168 | +1.13% |
| 2026-07-14 | 23.4 | 25.335 | 23.265 | 24.85 | 1,454,264 | +8.66% |
| 2026-07-13 | 24 | 24.833 | 22.56 | 22.87 | 1,151,065 | -5.61% |
| 2026-07-10 | 25.45 | 25.5 | 24.21 | 24.23 | 831,813 | -2.30% |
| 2026-07-09 | 24.98 | 25.25 | 24.37 | 24.8 | 883,480 | -2.75% |
| 2026-07-08 | 24.96 | 25.77 | 24.8 | 25.5 | 1,066,531 | -1.05% |
| 2026-07-07 | 26.77 | 27.1 | 25.67 | 25.77 | 910,906 | -3.01% |
| 2026-07-06 | 25.41 | 27.02 | 24.8 | 26.57 | 1,287,105 | +3.91% |
| 2026-07-02 | 26 | 27.215 | 25.46 | 25.57 | 1,850,432 | +1.35% |
| 2026-07-01 | 23.87 | 25.46 | 23.58 | 25.23 | 2,031,268 | +7.68% |
| 2026-06-30 | 22.97 | 23.46 | 22.36 | 23.43 | 1,575,198 | -1.10% |
| 2026-06-29 | 23.96 | 23.99 | 22.61 | 23.69 | 1,898,210 | +1.72% |
| 2026-06-26 | 21.76 | 23.46 | 21.76 | 23.29 | 2,232,585 | +6.44% |
| 2026-06-25 | 23.68 | 24.05 | 21.81 | 21.88 | 1,950,850 | -6.77% |
| 2026-06-24 | 24.85 | 25.02 | 23.2 | 23.47 | 1,482,206 | -5.86% |
| 2026-06-23 | 24.4 | 26 | 24.4 | 24.93 | 1,255,405 | -0.64% |
| 2026-06-22 | 23.97 | 25.25 | 23.78 | 25.09 | 1,851,148 | +4.11% |
| 2026-06-18 | 24.05 | 24.93 | 23.495 | 24.1 | 3,234,959 | +1.01% |
| 2026-06-17 | 26.01 | 26.505 | 23.75 | 23.86 | 2,928,703 | -8.09% |
| 2026-06-16 | 28.37 | 28.51 | 25.67 | 25.96 | 2,402,313 | -9.23% |
| 2026-06-15 | 28.67 | 29.698 | 28.47 | 28.6 | 1,969,613 | +5.11% |
| 2026-06-12 | 27.29 | 27.68 | 26.56 | 27.21 | 977,802 | -1.05% |
| 2026-06-11 | 26.07 | 27.74 | 26.01 | 27.5 | 1,349,101 | +5.36% |
| 2026-06-10 | 26.5 | 27.75 | 26.02 | 26.1 | 1,127,406 | -2.97% |
| 2026-06-09 | 27.09 | 27.66 | 26.06 | 26.9 | 1,546,537 | -1.14% |
| 2026-06-08 | 27.5 | 28.46 | 26.81 | 27.21 | 1,783,917 | +0.93% |
| 2026-06-05 | 29.07 | 29.17 | 26.9 | 26.96 | 3,039,702 | -9.10% |
| 2026-06-04 | 28.33 | 30.2 | 28.06 | 29.66 | 2,276,490 | +5.55% |
| 2026-06-03 | 30.03 | 30.03 | 28.1 | 28.1 | 1,610,695 | -7.99% |
| 2026-06-02 | 31.45 | 31.46 | 30.24 | 30.54 | 1,947,291 | -4.92% |
| 2026-06-01 | 33.82 | 34.085 | 31.93 | 32.12 | 2,299,046 | -7.99% |
| 2026-05-29 | 35.66 | 36.58 | 34.53 | 34.91 | 1,170,241 | -2.54% |
| 2026-05-28 | 33.85 | 36.07 | 33.22 | 35.82 | 1,249,487 | +4.37% |
| 2026-05-27 | 34.26 | 35.115 | 33.852 | 34.32 | 1,263,981 | -1.04% |
| 2026-05-26 | 36 | 36.27 | 34.26 | 34.68 | 1,438,489 | -1.42% |
| 2026-05-22 | 36.54 | 36.84 | 35.15 | 35.18 | 1,462,328 | -2.17% |
| 2026-05-21 | 36.37 | 36.44 | 35.425 | 35.96 | 1,474,689 | -2.73% |
| 2026-05-20 | 36.4 | 37.8 | 35.7 | 36.97 | 1,209,767 | +2.04% |
| 2026-05-19 | 35.24 | 37.49 | 34.95 | 36.23 | 1,660,029 | +1.88% |
| 2026-05-18 | 35.89 | 36.345 | 34.43 | 35.56 | 1,182,004 | -0.28% |
| 2026-05-15 | 38.96 | 38.96 | 35.5 | 35.66 | 2,196,979 | -9.63% |
| 2026-05-14 | 37.3 | 42.1 | 36.49 | 39.46 | 3,222,025 | -5.62% |
| 2026-05-13 | 42.44 | 42.5 | 40.41 | 41.81 | 910,848 | -2.31% |
| 2026-05-12 | 42.5 | 43.46 | 41.2 | 42.8 | 704,642 | -2.79% |