Bullish (BLSH) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.37 | 24.00 | 23.01 | 23.62 | +2.52% | 1,063,000 |
| 2026-08-06 | 23.47 | 23.75 | 23.00 | 23.04 | -3.36% | 640,700 |
| 2026-08-05 | 23.85 | 24.06 | 22.93 | 23.84 | +0.17% | 789,600 |
| 2026-08-04 | 23.06 | 23.85 | 22.64 | 23.80 | +3.79% | 893,400 |
| 2026-08-03 | 21.52 | 23.27 | 21.35 | 22.93 | +5.23% | 1,509,700 |
| 2026-07-31 | 22.07 | 22.21 | 20.55 | 21.79 | -3.54% | 3,256,300 |
| 2026-07-30 | 21.90 | 22.71 | 21.73 | 22.59 | +3.43% | 1,142,300 |
| 2026-07-29 | 22.82 | 23.08 | 21.73 | 21.84 | -3.75% | 1,393,200 |
| 2026-07-28 | 22.23 | 23.04 | 21.87 | 22.69 | -0.48% | 1,719,400 |
| 2026-07-27 | 24.32 | 24.35 | 22.29 | 22.80 | -4.84% | 2,466,000 |
| 2026-07-24 | 24.38 | 24.89 | 23.52 | 23.96 | -1.16% | 2,198,100 |
| 2026-07-23 | 23.23 | 24.70 | 23.07 | 24.24 | +2.45% | 1,375,600 |
| 2026-07-22 | 24.37 | 25.14 | 23.44 | 23.66 | -4.48% | 1,005,200 |
| 2026-07-21 | 23.24 | 24.83 | 23.24 | 24.77 | +9.17% | 1,432,426 |
| 2026-07-20 | 22.36 | 23.30 | 21.84 | 22.69 | +1.25% | 1,224,560 |
| 2026-07-17 | 22.60 | 23.44 | 22.32 | 22.41 | -4.03% | 1,232,500 |
| 2026-07-16 | 24.89 | 24.90 | 23.31 | 23.35 | -7.08% | 1,154,400 |
| 2026-07-15 | 25.43 | 25.81 | 24.51 | 25.13 | +1.13% | 1,011,000 |
| 2026-07-14 | 23.40 | 25.34 | 23.27 | 24.85 | +8.66% | 1,454,300 |
| 2026-07-13 | 24.00 | 24.83 | 22.56 | 22.87 | -5.61% | 1,151,100 |
| 2026-07-10 | 25.45 | 25.50 | 24.21 | 24.23 | -2.30% | 831,800 |
| 2026-07-09 | 24.98 | 25.25 | 24.37 | 24.80 | -2.75% | 883,500 |
| 2026-07-08 | 24.96 | 25.77 | 24.80 | 25.50 | -1.05% | 1,066,500 |
| 2026-07-07 | 26.77 | 27.10 | 25.67 | 25.77 | -3.01% | 910,900 |
| 2026-07-06 | 25.41 | 27.02 | 24.80 | 26.57 | +3.91% | 1,287,100 |
| 2026-07-02 | 26.00 | 27.21 | 25.46 | 25.57 | +1.35% | 1,850,400 |
| 2026-07-01 | 23.87 | 25.46 | 23.58 | 25.23 | +7.68% | 2,031,300 |
| 2026-06-30 | 22.97 | 23.46 | 22.36 | 23.43 | -1.10% | 1,575,200 |
| 2026-06-29 | 23.96 | 23.99 | 22.61 | 23.69 | +1.72% | 1,898,200 |
| 2026-06-26 | 21.76 | 23.46 | 21.76 | 23.29 | +6.44% | 2,232,600 |
| 2026-06-25 | 23.68 | 24.05 | 21.81 | 21.88 | -6.77% | 1,942,700 |
| 2026-06-24 | 24.85 | 25.02 | 23.20 | 23.47 | -5.86% | 1,482,200 |
| 2026-06-23 | 24.40 | 26.00 | 24.40 | 24.93 | -0.64% | 1,255,400 |
| 2026-06-22 | 23.97 | 25.25 | 23.78 | 25.09 | +4.11% | 1,851,100 |
| 2026-06-18 | 24.05 | 24.93 | 23.50 | 24.10 | +1.01% | 3,235,000 |
| 2026-06-17 | 26.01 | 26.50 | 23.75 | 23.86 | -8.09% | 2,928,700 |
| 2026-06-16 | 28.37 | 28.51 | 25.67 | 25.96 | -9.23% | 2,402,300 |
| 2026-06-15 | 28.67 | 29.70 | 28.47 | 28.60 | +5.11% | 1,969,600 |
| 2026-06-12 | 27.29 | 27.68 | 26.56 | 27.21 | -1.05% | 977,800 |
| 2026-06-11 | 26.07 | 27.74 | 26.01 | 27.50 | +5.36% | 1,349,100 |
| 2026-06-10 | 26.50 | 27.75 | 26.02 | 26.10 | -2.97% | 1,127,400 |
| 2026-06-09 | 27.09 | 27.66 | 26.06 | 26.90 | -1.14% | 1,546,500 |
| 2026-06-08 | 27.50 | 28.46 | 26.81 | 27.21 | +0.93% | 1,783,900 |
| 2026-06-05 | 29.07 | 29.17 | 26.90 | 26.96 | -9.10% | 3,039,700 |
| 2026-06-04 | 28.33 | 30.20 | 28.06 | 29.66 | +5.55% | 2,276,500 |
| 2026-06-03 | 30.03 | 30.03 | 28.10 | 28.10 | -7.99% | 1,610,700 |
| 2026-06-02 | 31.45 | 31.46 | 30.24 | 30.54 | -4.92% | 1,947,300 |
| 2026-06-01 | 33.82 | 34.09 | 31.93 | 32.12 | -7.99% | 2,299,000 |
| 2026-05-29 | 35.66 | 36.58 | 34.53 | 34.91 | -2.54% | 1,167,900 |
| 2026-05-28 | 33.85 | 36.07 | 33.22 | 35.82 | +4.37% | 1,244,000 |
| 2026-05-27 | 34.26 | 35.12 | 33.85 | 34.32 | -1.04% | 1,262,800 |
| 2026-05-26 | 36.00 | 36.27 | 34.26 | 34.68 | -1.42% | 1,429,200 |
| 2026-05-22 | 36.54 | 36.84 | 35.15 | 35.18 | -2.17% | 1,459,100 |
| 2026-05-21 | 36.37 | 36.44 | 35.42 | 35.96 | -2.73% | 1,474,700 |
| 2026-05-20 | 36.40 | 37.80 | 35.70 | 36.97 | +2.04% | 1,209,800 |
| 2026-05-19 | 35.24 | 37.49 | 34.95 | 36.23 | +1.88% | 1,660,000 |
| 2026-05-18 | 35.89 | 36.34 | 34.43 | 35.56 | -0.28% | 1,182,000 |
| 2026-05-15 | 38.96 | 38.96 | 35.50 | 35.66 | -9.63% | 2,197,000 |
| 2026-05-14 | 37.30 | 42.10 | 36.49 | 39.46 | -5.62% | 3,222,000 |
| 2026-05-13 | 42.44 | 42.50 | 40.41 | 41.81 | -2.31% | 910,800 |
| 2026-05-12 | 42.50 | 43.46 | 41.20 | 42.80 | -2.79% | 704,600 |
| 2026-05-11 | 42.92 | 45.00 | 41.55 | 44.03 | +0.85% | 1,679,800 |
| 2026-05-08 | 41.50 | 43.66 | 40.08 | 43.66 | +5.97% | 1,527,500 |
| 2026-05-07 | 44.26 | 44.26 | 41.15 | 41.20 | -7.02% | 815,400 |
| 2026-05-06 | 44.73 | 45.13 | 43.11 | 44.31 | -2.27% | 985,900 |
| 2026-05-05 | 41.77 | 48.93 | 41.53 | 45.34 | +11.40% | 3,675,500 |
| 2026-05-04 | 39.24 | 41.71 | 39.24 | 40.70 | +3.51% | 908,400 |
| 2026-05-01 | 38.00 | 39.42 | 37.78 | 39.32 | +4.21% | 882,300 |
| 2026-04-30 | 36.85 | 38.15 | 36.46 | 37.73 | +3.34% | 1,108,200 |
| 2026-04-29 | 39.23 | 39.23 | 36.36 | 36.51 | -8.31% | 1,081,300 |
| 2026-04-28 | 39.06 | 40.41 | 38.26 | 39.82 | +2.34% | 919,600 |
| 2026-04-27 | 39.39 | 40.42 | 38.45 | 38.91 | -2.60% | 831,100 |
| 2026-04-24 | 42.76 | 42.84 | 39.26 | 39.95 | -5.62% | 1,151,300 |
| 2026-04-23 | 42.69 | 43.30 | 41.10 | 42.33 | -2.26% | 1,076,400 |
| 2026-04-22 | 42.63 | 43.42 | 42.21 | 43.31 | +3.29% | 1,163,500 |
| 2026-04-21 | 43.00 | 43.78 | 41.41 | 41.93 | -2.71% | 976,300 |
| 2026-04-20 | 42.79 | 43.60 | 41.76 | 43.10 | -0.94% | 1,053,100 |
| 2026-04-17 | 42.23 | 44.05 | 41.06 | 43.51 | +5.05% | 1,164,900 |
| 2026-04-16 | 42.10 | 42.50 | 40.07 | 41.42 | -0.60% | 1,148,400 |
| 2026-04-15 | 40.75 | 41.70 | 39.53 | 41.67 | +2.58% | 1,019,900 |
| 2026-04-14 | 39.49 | 40.97 | 39.34 | 40.62 | +4.26% | 1,205,100 |
| 2026-04-13 | 35.79 | 39.48 | 35.73 | 38.96 | +7.54% | 1,175,800 |
| 2026-04-10 | 36.66 | 37.45 | 35.30 | 36.23 | +0.30% | 837,200 |
| 2026-04-09 | 37.49 | 37.80 | 35.78 | 36.12 | -6.50% | 1,092,300 |
| 2026-04-08 | 39.50 | 40.20 | 38.29 | 38.63 | +2.71% | 1,132,900 |
| 2026-04-07 | 36.68 | 37.75 | 36.01 | 37.61 | +0.70% | 1,025,800 |
| 2026-04-06 | 36.49 | 37.68 | 36.49 | 37.35 | +2.69% | 908,400 |
| 2026-04-02 | 34.01 | 36.40 | 33.16 | 36.37 | +3.71% | 769,100 |
| 2026-04-01 | 36.23 | 36.66 | 34.90 | 35.07 | -1.85% | 1,075,900 |
| 2026-03-31 | 33.83 | 35.98 | 33.75 | 35.73 | +7.39% | 1,415,337 |
| 2026-03-30 | 34.50 | 34.78 | 32.80 | 33.27 | -3.37% | 1,111,350 |
| 2026-03-27 | 35.44 | 35.87 | 34.00 | 34.43 | -5.52% | 1,368,087 |
| 2026-03-26 | 36.30 | 37.74 | 36.02 | 36.44 | -2.64% | 1,378,895 |
| 2026-03-25 | 38.05 | 39.19 | 37.25 | 37.43 | +0.16% | 1,199,365 |
| 2026-03-24 | 39.01 | 39.37 | 36.40 | 37.37 | -5.51% | 1,716,716 |
| 2026-03-23 | 38.00 | 39.90 | 37.01 | 39.55 | +4.16% | 1,426,271 |
| 2026-03-20 | 39.55 | 39.55 | 37.77 | 37.97 | -4.12% | 1,771,047 |
| 2026-03-19 | 37.13 | 39.96 | 36.62 | 39.60 | +3.45% | 1,092,692 |
| 2026-03-18 | 39.56 | 39.58 | 38.15 | 38.28 | -4.16% | 897,418 |
| 2026-03-17 | 39.00 | 40.58 | 39.00 | 39.94 | +0.81% | 1,526,121 |
| 2026-03-16 | 38.00 | 39.90 | 37.39 | 39.62 | +8.19% | 1,684,454 |
| 2026-03-13 | 37.59 | 38.39 | 36.52 | 36.62 | +1.05% | 1,204,636 |
| 2026-03-12 | 36.88 | 37.42 | 35.85 | 36.24 | -2.55% | 735,115 |
| 2026-03-11 | 36.83 | 38.20 | 36.55 | 37.19 | +1.25% | 1,858,960 |
| 2026-03-10 | 36.60 | 37.30 | 35.71 | 36.73 | +1.86% | 1,467,376 |
| 2026-03-09 | 34.25 | 36.31 | 34.25 | 36.06 | +3.15% | 1,129,598 |
| 2026-03-06 | 34.10 | 35.19 | 33.60 | 34.96 | -0.17% | 1,058,664 |
| 2026-03-05 | 36.22 | 36.66 | 34.44 | 35.02 | -4.99% | 1,646,023 |
| 2026-03-04 | 34.10 | 37.52 | 34.08 | 36.86 | +11.29% | 2,539,908 |
| 2026-03-03 | 32.80 | 33.75 | 31.36 | 33.12 | -2.04% | 1,013,196 |
| 2026-03-02 | 30.73 | 33.87 | 30.51 | 33.81 | +7.71% | 1,475,781 |
| 2026-02-27 | 31.79 | 31.97 | 30.95 | 31.39 | -4.09% | 938,506 |
| 2026-02-26 | 32.53 | 33.04 | 31.51 | 32.73 | -0.49% | 826,820 |
| 2026-02-25 | 31.53 | 32.91 | 31.16 | 32.89 | +6.92% | 1,582,031 |
| 2026-02-24 | 30.38 | 30.98 | 29.71 | 30.76 | +0.42% | 1,111,271 |
| 2026-02-23 | 31.13 | 31.40 | 30.22 | 30.63 | -3.59% | 1,155,502 |
| 2026-02-20 | 32.15 | 33.48 | 31.60 | 31.77 | -1.85% | 1,162,527 |
| 2026-02-19 | 31.37 | 32.40 | 30.92 | 32.37 | +1.63% | 1,014,505 |
| 2026-02-18 | 32.04 | 32.69 | 31.36 | 31.85 | -0.47% | 1,103,223 |
| 2026-02-17 | 31.18 | 32.55 | 30.30 | 32.00 | +0.85% | 1,817,716 |
| 2026-02-13 | 32.50 | 33.32 | 31.27 | 31.73 | +0.06% | 2,562,723 |
| 2026-02-12 | 32.00 | 32.00 | 30.53 | 31.71 | -0.53% | 2,611,429 |
| 2026-02-11 | 32.00 | 32.55 | 29.90 | 31.88 | -0.53% | 4,116,066 |
| 2026-02-10 | 31.43 | 33.07 | 31.35 | 32.05 | +0.00% | 4,043,235 |
| 2026-02-09 | 27.99 | 32.41 | 27.96 | 32.05 | +16.76% | 5,264,566 |
| 2026-02-06 | 26.12 | 27.46 | 25.55 | 27.45 | +10.24% | 4,659,173 |
| 2026-02-05 | 25.68 | 27.66 | 24.79 | 24.90 | -8.46% | 4,961,131 |
| 2026-02-04 | 27.35 | 28.44 | 26.13 | 27.20 | -1.59% | 4,393,703 |
| 2026-02-03 | 28.75 | 28.85 | 26.70 | 27.64 | -3.93% | 3,448,523 |
| 2026-02-02 | 29.88 | 30.38 | 28.69 | 28.77 | -4.74% | 3,062,406 |
| 2026-01-30 | 32.16 | 32.27 | 29.93 | 30.20 | -7.53% | 4,349,727 |
| 2026-01-29 | 33.86 | 34.09 | 32.26 | 32.66 | -4.86% | 2,408,800 |
| 2026-01-28 | 35.88 | 35.95 | 33.86 | 34.33 | -1.35% | 3,487,202 |
| 2026-01-27 | 35.99 | 36.09 | 34.21 | 34.80 | -2.41% | 1,955,186 |
| 2026-01-26 | 35.45 | 36.08 | 34.97 | 35.66 | -0.25% | 1,263,123 |
| 2026-01-23 | 36.40 | 36.50 | 35.26 | 35.75 | -2.00% | 1,690,918 |
| 2026-01-22 | 38.64 | 38.96 | 36.37 | 36.48 | -4.93% | 1,755,637 |
| 2026-01-21 | 38.97 | 39.58 | 37.63 | 38.37 | -1.54% | 1,906,723 |
| 2026-01-20 | 37.61 | 39.70 | 37.45 | 38.97 | -0.10% | 1,681,926 |
| 2026-01-16 | 38.00 | 39.24 | 37.10 | 39.01 | +3.47% | 1,143,141 |
| 2026-01-15 | 39.66 | 39.75 | 37.42 | 37.70 | -4.94% | 1,674,421 |
| 2026-01-14 | 38.93 | 40.30 | 38.40 | 39.66 | +2.53% | 2,162,450 |
| 2026-01-13 | 40.20 | 40.40 | 37.91 | 38.68 | -3.30% | 2,083,185 |
| 2026-01-12 | 38.72 | 40.29 | 38.40 | 40.00 | +4.17% | 1,347,394 |
| 2026-01-09 | 39.84 | 39.89 | 38.07 | 38.40 | -2.29% | 1,347,961 |
| 2026-01-08 | 39.00 | 39.74 | 37.98 | 39.30 | +0.13% | 915,689 |
| 2026-01-07 | 41.02 | 41.10 | 39.02 | 39.25 | -4.85% | 996,014 |
| 2026-01-06 | 41.25 | 41.90 | 39.85 | 41.25 | -0.55% | 1,569,969 |
| 2026-01-05 | 40.13 | 42.35 | 40.00 | 41.48 | +5.65% | 1,539,450 |
| 2026-01-02 | 38.44 | 39.77 | 38.03 | 39.26 | +3.67% | 1,548,292 |
| 2025-12-31 | 39.09 | 39.25 | 37.42 | 37.87 | -3.69% | 2,044,072 |
| 2025-12-30 | 40.43 | 40.59 | 39.13 | 39.32 | -3.01% | 1,546,488 |
| 2025-12-29 | 40.00 | 41.50 | 40.00 | 40.54 | -1.46% | 1,466,441 |
| 2025-12-26 | 42.80 | 42.80 | 40.78 | 41.14 | -4.01% | 994,981 |
| 2025-12-24 | 42.44 | 43.00 | 41.75 | 42.86 | +0.45% | 467,623 |
| 2025-12-23 | 44.41 | 44.43 | 42.31 | 42.67 | -6.26% | 1,247,763 |
| 2025-12-22 | 45.00 | 46.39 | 44.73 | 45.52 | +2.06% | 1,437,240 |
| 2025-12-19 | 43.35 | 45.00 | 42.81 | 44.60 | +4.01% | 3,618,891 |
| 2025-12-18 | 43.42 | 44.62 | 42.15 | 42.88 | +1.73% | 1,455,572 |
| 2025-12-17 | 43.50 | 44.90 | 41.94 | 42.15 | -1.89% | 1,834,636 |
| 2025-12-16 | 42.10 | 44.33 | 41.92 | 42.96 | +1.25% | 1,419,056 |
| 2025-12-15 | 43.18 | 43.70 | 41.65 | 42.43 | -2.55% | 1,900,687 |
| 2025-12-12 | 45.54 | 46.80 | 43.03 | 43.54 | -4.05% | 1,138,027 |
| 2025-12-11 | 45.30 | 45.72 | 43.73 | 45.38 | -1.63% | 1,084,387 |
| 2025-12-10 | 45.75 | 46.55 | 44.30 | 46.13 | +0.04% | 1,195,782 |
| 2025-12-09 | 45.01 | 47.73 | 44.20 | 46.11 | +0.39% | 1,208,975 |
| 2025-12-08 | 47.06 | 47.24 | 45.05 | 45.93 | -1.12% | 915,112 |
| 2025-12-05 | 48.00 | 48.00 | 46.45 | 46.45 | -4.07% | 1,677,599 |
| 2025-12-04 | 46.37 | 48.87 | 46.25 | 48.42 | +4.42% | 1,914,830 |
| 2025-12-03 | 44.13 | 46.73 | 42.78 | 46.37 | +7.69% | 2,050,875 |
| 2025-12-02 | 41.76 | 44.34 | 41.52 | 43.06 | +4.95% | 1,957,930 |
| 2025-12-01 | 40.88 | 41.52 | 39.91 | 41.03 | -5.94% | 1,825,720 |
| 2025-11-28 | 43.70 | 44.47 | 43.00 | 43.62 | +1.82% | 1,277,350 |
| 2025-11-26 | 41.00 | 43.08 | 40.70 | 42.84 | +5.78% | 1,666,338 |
| 2025-11-25 | 41.46 | 41.87 | 39.41 | 40.50 | -2.41% | 1,712,365 |
| 2025-11-24 | 39.51 | 41.59 | 38.51 | 41.50 | +7.51% | 3,019,547 |
| 2025-11-21 | 36.03 | 39.95 | 36.02 | 38.60 | +5.75% | 3,507,921 |
| 2025-11-20 | 38.37 | 39.58 | 35.92 | 36.50 | +0.30% | 4,360,224 |
| 2025-11-19 | 36.73 | 37.20 | 34.24 | 36.39 | -3.63% | 6,028,185 |
| 2025-11-18 | 36.30 | 38.24 | 36.30 | 37.76 | +2.75% | 3,616,454 |
| 2025-11-17 | 38.00 | 38.00 | 36.02 | 36.75 | -4.50% | 3,540,515 |
| 2025-11-14 | 40.00 | 40.80 | 38.33 | 38.48 | -6.19% | 3,354,866 |
| 2025-11-13 | 44.71 | 44.71 | 40.75 | 41.02 | -9.85% | 2,611,948 |
| 2025-11-12 | 45.14 | 46.57 | 44.05 | 45.50 | +0.24% | 1,533,236 |
| 2025-11-11 | 46.20 | 46.59 | 43.83 | 45.39 | -2.58% | 1,639,995 |
| 2025-11-10 | 47.05 | 47.40 | 45.16 | 46.59 | +3.35% | 1,860,983 |
| 2025-11-07 | 43.25 | 45.67 | 42.55 | 45.08 | +1.10% | 2,063,078 |
| 2025-11-06 | 48.41 | 48.55 | 43.61 | 44.59 | -7.72% | 3,702,413 |
| 2025-11-05 | 47.28 | 48.76 | 45.82 | 48.32 | +5.62% | 1,756,080 |
| 2025-11-04 | 48.90 | 51.94 | 45.52 | 45.75 | -8.97% | 3,306,721 |
| 2025-11-03 | 50.70 | 51.33 | 48.91 | 50.26 | -0.61% | 2,228,164 |
| 2025-10-31 | 50.12 | 51.20 | 49.88 | 50.57 | +1.24% | 1,607,200 |
| 2025-10-30 | 51.10 | 51.50 | 49.65 | 49.95 | -4.98% | 1,555,200 |
| 2025-10-29 | 53.96 | 54.47 | 52.51 | 52.57 | -2.67% | 1,301,900 |
| 2025-10-28 | 56.09 | 56.65 | 54.01 | 54.01 | -4.08% | 1,589,000 |
| 2025-10-27 | 55.71 | 56.92 | 55.18 | 56.31 | +3.85% | 1,555,500 |
| 2025-10-24 | 55.00 | 56.10 | 54.06 | 54.22 | +0.65% | 1,756,400 |
| 2025-10-23 | 52.61 | 54.91 | 52.60 | 53.87 | +2.36% | 1,334,300 |
| 2025-10-22 | 55.99 | 56.55 | 51.34 | 52.63 | -8.10% | 3,377,900 |
| 2025-10-21 | 58.00 | 58.34 | 55.21 | 57.27 | -2.54% | 1,906,900 |
| 2025-10-20 | 57.50 | 60.14 | 57.18 | 58.76 | +2.96% | 1,834,400 |
| 2025-10-17 | 55.80 | 58.35 | 55.60 | 57.07 | -0.83% | 2,738,100 |
| 2025-10-16 | 58.94 | 60.52 | 57.13 | 57.55 | -1.88% | 2,489,900 |
| 2025-10-15 | 59.98 | 60.00 | 57.60 | 58.65 | -1.11% | 4,772,800 |
| 2025-10-14 | 57.85 | 60.16 | 57.28 | 59.31 | -0.40% | 2,003,600 |
| 2025-10-13 | 61.43 | 62.09 | 58.05 | 59.55 | -1.42% | 3,295,400 |
| 2025-10-10 | 66.50 | 68.00 | 60.25 | 60.41 | -9.44% | 4,948,500 |
| 2025-10-09 | 66.45 | 70.50 | 64.38 | 66.71 | -1.04% | 4,658,400 |
| 2025-10-08 | 65.00 | 67.61 | 63.23 | 67.41 | +3.55% | 2,692,000 |
| 2025-10-07 | 69.10 | 69.29 | 63.70 | 65.10 | -5.36% | 4,182,100 |
| 2025-10-06 | 67.50 | 69.20 | 65.57 | 68.79 | +6.14% | 4,326,400 |
| 2025-10-03 | 68.08 | 69.28 | 64.53 | 64.81 | -4.56% | 4,661,100 |
| 2025-10-02 | 61.70 | 67.97 | 61.18 | 67.91 | +11.68% | 6,375,400 |
| 2025-10-01 | 63.90 | 64.75 | 60.78 | 60.81 | -4.40% | 4,335,700 |
| 2025-09-30 | 61.93 | 65.40 | 61.93 | 63.61 | +2.10% | 3,682,600 |
| 2025-09-29 | 63.63 | 64.09 | 61.31 | 62.30 | -0.46% | 3,996,600 |
| 2025-09-26 | 61.85 | 63.21 | 59.70 | 62.59 | +1.23% | 4,136,100 |
| 2025-09-25 | 64.40 | 65.55 | 61.02 | 61.83 | -8.52% | 4,626,900 |
| 2025-09-24 | 70.00 | 70.25 | 66.35 | 67.59 | -2.73% | 4,036,700 |
| 2025-09-23 | 69.50 | 74.98 | 68.17 | 69.49 | +0.58% | 6,439,100 |
| 2025-09-22 | 67.24 | 69.09 | 63.44 | 69.09 | -0.13% | 6,283,000 |
| 2025-09-19 | 63.20 | 69.90 | 62.80 | 69.18 | +5.44% | 7,042,100 |
| 2025-09-18 | 59.98 | 66.48 | 57.12 | 65.61 | +20.72% | 12,512,000 |
| 2025-09-17 | 51.66 | 54.90 | 51.56 | 54.35 | +5.82% | 6,627,800 |
| 2025-09-16 | 51.26 | 51.70 | 48.52 | 51.36 | +0.55% | 3,907,000 |
| 2025-09-15 | 51.92 | 52.90 | 50.68 | 51.08 | -1.47% | 2,845,200 |
| 2025-09-12 | 55.60 | 55.67 | 51.53 | 51.84 | -3.98% | 3,408,300 |
| 2025-09-11 | 51.97 | 57.25 | 51.60 | 53.99 | +2.60% | 4,363,200 |
| 2025-09-10 | 54.10 | 55.04 | 51.73 | 52.62 | -2.21% | 2,160,900 |
| 2025-09-09 | 50.26 | 54.50 | 50.26 | 53.81 | +7.36% | 3,024,100 |
| 2025-09-08 | 52.10 | 52.40 | 49.33 | 50.12 | -4.26% | 2,885,000 |
| 2025-09-05 | 50.19 | 52.50 | 47.88 | 52.35 | +6.81% | 4,403,900 |
| 2025-09-04 | 53.30 | 53.50 | 48.29 | 49.01 | -9.68% | 5,592,500 |
| 2025-09-03 | 60.48 | 61.25 | 53.01 | 54.26 | -12.53% | 6,549,700 |
| 2025-09-02 | 57.83 | 62.15 | 57.75 | 62.03 | +5.08% | 2,860,800 |
| 2025-08-29 | 63.40 | 63.70 | 58.81 | 59.03 | -8.38% | 3,643,000 |
| 2025-08-28 | 63.52 | 65.25 | 61.09 | 64.43 | +0.70% | 2,630,300 |
| 2025-08-27 | 65.80 | 66.25 | 62.24 | 63.98 | -3.18% | 2,270,700 |
| 2025-08-26 | 63.96 | 66.26 | 63.38 | 66.08 | +1.38% | 2,012,300 |
| 2025-08-25 | 68.58 | 68.61 | 65.00 | 65.18 | -7.96% | 3,917,900 |
| 2025-08-22 | 68.05 | 71.74 | 66.50 | 70.82 | +1.46% | 7,342,000 |
| 2025-08-21 | 61.09 | 70.39 | 61.05 | 69.80 | +10.99% | 8,041,700 |
| 2025-08-20 | 60.31 | 62.95 | 56.38 | 62.89 | +5.68% | 5,403,500 |
| 2025-08-19 | 61.56 | 62.49 | 57.92 | 59.51 | -6.09% | 6,500,600 |
| 2025-08-18 | 68.13 | 68.30 | 62.50 | 63.37 | -8.87% | 9,024,400 |
| 2025-08-15 | 75.35 | 75.49 | 68.23 | 69.54 | -6.82% | 9,126,300 |
| 2025-08-14 | 74.40 | 85.00 | 71.20 | 74.63 | +9.75% | 32,385,300 |
| 2025-08-13 | 90.00 | 118.00 | 68.00 | 68.00 | +83.78% | 58,207,639 |
| 2025-08-12 | 37.00 | 37.00 | 37.00 | 37.00 | — | 0 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+59.54%). Worst month: Jun (-27.05%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Bullish's (BLSH) latest close?
23.62 on 2026-08-07, from the Closelook data lake's daily price record.
What is BLSH's 52-week high and low?
118.00 high and 20.55 low over the trailing 52 weeks, as of 2026-08-07.
What is Bullish's strongest and weakest month historically?
Historically, BLSH's strongest calendar month has been Aug (average +59.54%) and its weakest Jun (average -27.05%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 249 daily bars in the Closelook data lake.