Bullish Stock Price History
NYSE: BLSHFinanceFinance: Consumer ServicesUSD
32.59+1.18 (+3.76%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BLSH price history at a glance
The price history for Bullish (BLSH) on this page begins on August 11, 2025, when the stock closed at $69.54; it most recently closed at $32.59 on October 5, 2026. The highest price in this record is $118.00, reached on August 11, 2025; the latest close is 72.4% below that peak. In the last 12 months alone, BLSH has lost 51.1%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $118.00
- Date of high
- Aug 11, 2025
- Low since 2025
- $20.55
- Date of low
- Jul 27, 2026
- 52-week high
- $62.09
- 52-week low
- $20.55
- IPO year
- 2025
- Last close
- $32.59
BLSH returns
1 week
-4.79%
1 month
-5.10%
3 months
+34.50%
6 months
-10.05%
Year to date
-13.94%
1 year
-51.15%
BLSH price return, excluding dividends.
BLSH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 32.59 | -16.99% |
| 2025* | 39.26 | -43.54% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
BLSH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.92 | 33.57 | 31.54 | 32.59 | +3.76% | |
| 31.34 | 31.77 | 30.11 | 31.41 | -1.29% | |
| 32.09 | 32.48 | 31.32 | 31.82 | -4.67% | |
| 34.63 | 35.30 | 33.01 | 33.38 | -2.82% | |
| 34.46 | 35.04 | 34.06 | 34.35 | +0.35% | |
| 36.01 | 37.61 | 33.95 | 34.23 | -1.61% | |
| 35.10 | 36.34 | 34.50 | 34.79 | -0.29% | |
| 36.86 | 37.37 | 34.73 | 34.89 | -2.21% | |
| 36.72 | 36.83 | 35.37 | 35.68 | -0.86% | |
| 36.93 | 38.21 | 35.90 | 35.99 | -4.23% | |
| 39.97 | 39.97 | 37.33 | 37.58 | -5.32% | |
| 39.27 | 40.80 | 38.85 | 39.69 | -1.05% | |
| 40.00 | 41.10 | 39.60 | 40.11 | -1.45% | |
| 39.63 | 41.47 | 39.02 | 40.70 | +1.40% | |
| 40.03 | 40.75 | 38.72 | 40.14 | +4.69% | |
| 36.00 | 38.57 | 36.00 | 38.34 | +9.83% | |
| 33.26 | 35.81 | 32.70 | 34.91 | +8.82% | |
| 35.55 | 35.84 | 31.62 | 32.08 | -9.53% | |
| 36.71 | 37.18 | 34.47 | 35.46 | -5.74% | |
| 36.70 | 39.56 | 36.60 | 37.62 | +7.12% | |
| 34.50 | 36.00 | 33.50 | 35.12 | +3.66% | |
| 33.75 | 34.85 | 33.39 | 33.88 | -1.34% | |
| 35.89 | 36.00 | 34.29 | 34.34 | -3.35% | |
| 35.90 | 35.97 | 34.57 | 35.53 | -1.31% | |
| 34.69 | 36.04 | 34.05 | 36.00 | -0.61% | |
| 33.89 | 37.10 | 33.89 | 36.22 | +10.97% | |
| 32.56 | 33.45 | 32.20 | 32.64 | -1.27% | |
| 32.70 | 33.86 | 32.46 | 33.06 | -2.85% | |
| 32.91 | 34.13 | 32.60 | 34.03 | +3.47% | |
| 33.20 | 33.66 | 32.19 | 32.89 | -2.00% | |
| 33.82 | 34.55 | 33.20 | 33.56 | +1.36% | |
| 31.30 | 33.27 | 31.00 | 33.11 | +3.40% | |
| 30.00 | 32.55 | 29.90 | 32.02 | +4.61% | |
| 30.18 | 31.45 | 29.90 | 30.61 | +0.66% | |
| 29.75 | 30.68 | 29.15 | 30.41 | +6.93% | |
| 29.20 | 29.37 | 27.51 | 28.44 | +5.65% | |
| 24.90 | 28.33 | 24.90 | 26.92 | +9.34% | |
| 24.49 | 25.27 | 23.96 | 24.62 | -1.36% | |
| 24.34 | 25.59 | 24.28 | 24.96 | +2.34% | |
| 27.41 | 27.42 | 24.26 | 24.39 | -11.24% | |
| 25.00 | 28.24 | 25.00 | 27.48 | +11.57% | |
| 24.79 | 25.01 | 24.01 | 24.63 | +0.45% | |
| 24.88 | 24.89 | 24.16 | 24.52 | -0.08% | |
| 24.00 | 24.66 | 23.43 | 24.54 | +3.90% | |
| 23.37 | 24.00 | 23.01 | 23.62 | +2.52% | |
| 23.47 | 23.75 | 23.00 | 23.04 | -3.36% | |
| 23.85 | 24.06 | 22.93 | 23.84 | +0.17% | |
| 23.06 | 23.85 | 22.64 | 23.80 | +3.79% | |
| 21.52 | 23.27 | 21.35 | 22.93 | +5.23% | |
| 22.07 | 22.21 | 20.55 | 21.79 | -3.54% | |
| 21.90 | 22.71 | 21.73 | 22.59 | +3.43% | |
| 22.82 | 23.08 | 21.73 | 21.84 | -3.75% | |
| 22.23 | 23.04 | 21.87 | 22.69 | -0.48% | |
| 24.32 | 24.35 | 22.29 | 22.80 | -4.84% | |
| 24.38 | 24.89 | 23.52 | 23.96 | -1.16% | |
| 23.23 | 24.70 | 23.07 | 24.24 | +2.45% | |
| 24.37 | 25.14 | 23.44 | 23.66 | -4.48% | |
| 23.24 | 24.83 | 23.24 | 24.77 | +9.17% | |
| 22.36 | 23.30 | 21.84 | 22.69 | +1.25% | |
| 22.60 | 23.44 | 22.32 | 22.41 | -4.03% | |
| 24.89 | 24.90 | 23.31 | 23.35 | -7.08% | |
| 25.43 | 25.81 | 24.51 | 25.13 | +1.13% | |
| 23.40 | 25.34 | 23.27 | 24.85 | +8.66% | |
| 24.00 | 24.83 | 22.56 | 22.87 | -5.61% | |
| 25.45 | 25.50 | 24.21 | 24.23 | -2.30% | |
| 24.98 | 25.25 | 24.37 | 24.80 | -2.75% | |
| 24.96 | 25.77 | 24.80 | 25.50 | -1.05% | |
| 26.77 | 27.10 | 25.67 | 25.77 | -3.01% | |
| 25.41 | 27.02 | 24.80 | 26.57 | +3.91% | |
| 26.00 | 27.22 | 25.46 | 25.57 | +1.35% | |
| 23.87 | 25.46 | 23.58 | 25.23 | +7.68% | |
| 22.97 | 23.46 | 22.36 | 23.43 | -1.10% | |
| 23.96 | 23.99 | 22.61 | 23.69 | +1.72% | |
| 21.76 | 23.46 | 21.76 | 23.29 | +6.44% | |
| 23.68 | 24.05 | 21.81 | 21.88 | -6.77% | |
| 24.85 | 25.02 | 23.20 | 23.47 | -5.86% | |
| 24.40 | 26.00 | 24.40 | 24.93 | -0.64% | |
| 23.97 | 25.25 | 23.78 | 25.09 | +4.11% | |
| 24.05 | 24.93 | 23.50 | 24.10 | +1.01% | |
| 26.01 | 26.51 | 23.75 | 23.86 | -8.09% | |
| 28.37 | 28.51 | 25.67 | 25.96 | -9.23% | |
| 28.67 | 29.70 | 28.47 | 28.60 | +5.11% | |
| 27.29 | 27.68 | 26.56 | 27.21 | -1.05% | |
| 26.07 | 27.74 | 26.01 | 27.50 | +5.36% | |
| 26.50 | 27.75 | 26.02 | 26.10 | -2.97% | |
| 27.09 | 27.66 | 26.06 | 26.90 | -1.14% | |
| 27.50 | 28.46 | 26.81 | 27.21 | +0.93% | |
| 29.07 | 29.17 | 26.90 | 26.96 | -9.10% | |
| 28.33 | 30.20 | 28.06 | 29.66 | +5.55% | |
| 30.03 | 30.03 | 28.10 | 28.10 | -7.99% | |
| 31.45 | 31.46 | 30.24 | 30.54 | -4.92% | |
| 33.82 | 34.09 | 31.93 | 32.12 | -7.99% | |
| 35.66 | 36.58 | 34.53 | 34.91 | -2.54% | |
| 33.85 | 36.07 | 33.22 | 35.82 | +4.37% | |
| 34.26 | 35.12 | 33.85 | 34.32 | -1.04% | |
| 36.00 | 36.27 | 34.26 | 34.68 | -1.42% | |
| 36.54 | 36.84 | 35.15 | 35.18 | -2.17% | |
| 36.37 | 36.44 | 35.43 | 35.96 | -2.73% | |
| 36.40 | 37.80 | 35.70 | 36.97 | +2.04% | |
| 35.24 | 37.49 | 34.95 | 36.23 | +1.88% | |
| 35.89 | 36.35 | 34.43 | 35.56 | -0.28% | |
| 38.96 | 38.96 | 35.50 | 35.66 | -9.63% | |
| 37.30 | 42.10 | 36.49 | 39.46 | -5.62% | |
| 42.44 | 42.50 | 40.41 | 41.81 | -2.31% | |
| 42.50 | 43.46 | 41.20 | 42.80 | -2.79% | |
| 42.92 | 45.00 | 41.55 | 44.03 | +0.85% | |
| 41.50 | 43.66 | 40.08 | 43.66 | +5.97% | |
| 44.26 | 44.26 | 41.15 | 41.20 | -7.02% | |
| 44.73 | 45.13 | 43.11 | 44.31 | -2.27% | |
| 41.77 | 48.93 | 41.53 | 45.34 | +11.40% | |
| 39.24 | 41.71 | 39.24 | 40.70 | +3.51% | |
| 38.00 | 39.42 | 37.78 | 39.32 | +4.21% | |
| 36.86 | 38.15 | 36.46 | 37.73 | +3.34% | |
| 39.23 | 39.23 | 36.36 | 36.51 | -8.31% | |
| 39.06 | 40.41 | 38.26 | 39.82 | +2.34% | |
| 39.39 | 40.43 | 38.45 | 38.91 | -2.60% | |
| 42.76 | 42.84 | 39.26 | 39.95 | -5.62% | |
| 42.69 | 43.30 | 41.10 | 42.33 | -2.26% | |
| 42.63 | 43.42 | 42.21 | 43.31 | +3.29% | |
| 43.00 | 43.78 | 41.41 | 41.93 | -2.71% | |
| 42.79 | 43.60 | 41.76 | 43.10 | -0.94% | |
| 42.23 | 44.05 | 41.06 | 43.51 | +5.05% | |
| 42.10 | 42.50 | 40.07 | 41.42 | -0.60% | |
| 40.75 | 41.70 | 39.53 | 41.67 | +2.58% | |
| 39.49 | 40.97 | 39.34 | 40.62 | +4.26% | |
| 35.79 | 39.48 | 35.73 | 38.96 | +7.54% | |
| 36.66 | 37.45 | 35.30 | 36.23 | +0.30% | |
| 37.49 | 37.80 | 35.78 | 36.12 | -6.50% | |
| 39.50 | 40.20 | 38.29 | 38.63 | +2.71% | |
| 36.68 | 37.75 | 36.01 | 37.61 | +0.70% | |
| 36.49 | 37.68 | 36.49 | 37.35 | +2.69% | |
| 34.01 | 36.40 | 33.16 | 36.37 | +3.71% | |
| 36.23 | 36.66 | 34.90 | 35.07 | -1.85% | |
| 33.83 | 35.98 | 33.75 | 35.73 | +7.39% | |
| 34.50 | 34.78 | 32.80 | 33.27 | -3.37% | |
| 35.44 | 35.87 | 34.00 | 34.43 | -5.52% | |
| 36.30 | 37.74 | 36.02 | 36.44 | -2.64% | |
| 38.05 | 39.19 | 37.25 | 37.43 | +0.16% | |
| 39.01 | 39.37 | 36.40 | 37.37 | -5.51% | |
| 38.00 | 39.90 | 37.01 | 39.55 | +4.16% | |
| 39.55 | 39.55 | 37.77 | 37.97 | -4.12% | |
| 37.13 | 39.96 | 36.62 | 39.60 | +3.45% | |
| 39.56 | 39.58 | 38.15 | 38.28 | -4.16% | |
| 39.00 | 40.58 | 39.00 | 39.94 | +0.81% | |
| 38.00 | 39.90 | 37.39 | 39.62 | +8.19% | |
| 37.59 | 38.39 | 36.52 | 36.62 | +1.05% | |
| 36.88 | 37.42 | 35.85 | 36.24 | -2.55% | |
| 36.83 | 38.20 | 36.55 | 37.19 | +1.25% | |
| 36.60 | 37.30 | 35.71 | 36.73 | +1.86% | |
| 34.25 | 36.31 | 34.25 | 36.06 | +3.15% | |
| 34.10 | 35.19 | 33.60 | 34.96 | -0.17% | |
| 36.22 | 36.66 | 34.44 | 35.02 | -4.99% | |
| 34.10 | 37.53 | 34.08 | 36.86 | +11.29% | |
| 32.80 | 33.75 | 31.36 | 33.12 | -2.04% | |
| 30.73 | 33.87 | 30.51 | 33.81 | +7.71% | |
| 31.79 | 31.97 | 30.95 | 31.39 | -4.09% | |
| 32.53 | 33.04 | 31.51 | 32.73 | -0.49% | |
| 31.53 | 32.91 | 31.16 | 32.89 | +6.92% | |
| 30.38 | 30.98 | 29.71 | 30.76 | +0.42% | |
| 31.13 | 31.40 | 30.22 | 30.63 | -3.59% | |
| 32.15 | 33.48 | 31.60 | 31.77 | -1.85% | |
| 31.37 | 32.40 | 30.92 | 32.37 | +1.63% | |
| 32.04 | 32.69 | 31.36 | 31.85 | -0.47% | |
| 31.18 | 32.55 | 30.30 | 32.00 | +0.85% | |
| 32.50 | 33.32 | 31.27 | 31.73 | +0.06% | |
| 32.00 | 32.00 | 30.53 | 31.71 | -0.53% | |
| 32.00 | 32.55 | 29.90 | 31.88 | -0.53% | |
| 31.43 | 33.07 | 31.35 | 32.05 | 0.00% | |
| 27.99 | 32.41 | 27.96 | 32.05 | +16.76% | |
| 26.12 | 27.46 | 25.55 | 27.45 | +10.24% | |
| 25.68 | 27.66 | 24.79 | 24.90 | -8.46% | |
| 27.35 | 28.44 | 26.13 | 27.20 | -1.59% | |
| 28.75 | 28.85 | 26.70 | 27.64 | -3.93% | |
| 29.88 | 30.38 | 28.69 | 28.77 | -4.74% | |
| 32.16 | 32.27 | 29.93 | 30.20 | -7.53% | |
| 33.86 | 34.09 | 32.26 | 32.66 | -4.86% | |
| 35.88 | 35.95 | 33.86 | 34.33 | -1.35% | |
| 35.99 | 36.09 | 34.21 | 34.80 | -2.41% | |
| 35.45 | 36.08 | 34.97 | 35.66 | -0.25% | |
| 36.40 | 36.50 | 35.26 | 35.75 | -2.00% | |
| 38.64 | 38.96 | 36.37 | 36.48 | -4.93% | |
| 38.97 | 39.58 | 37.63 | 38.37 | -1.54% | |
| 37.61 | 39.70 | 37.45 | 38.97 | -0.10% | |
| 38.00 | 39.24 | 37.10 | 39.01 | +3.47% | |
| 39.66 | 39.75 | 37.42 | 37.70 | -4.94% | |
| 38.93 | 40.30 | 38.40 | 39.66 | +2.53% | |
| 40.20 | 40.40 | 37.91 | 38.68 | -3.30% | |
| 38.72 | 40.29 | 38.40 | 40.00 | +4.17% | |
| 39.84 | 39.89 | 38.07 | 38.40 | -2.29% | |
| 39.00 | 39.74 | 37.98 | 39.30 | +0.13% | |
| 41.02 | 41.10 | 39.02 | 39.25 | -4.85% | |
| 41.25 | 41.90 | 39.85 | 41.25 | -0.55% | |
| 40.13 | 42.35 | 40.00 | 41.48 | +5.65% | |
| 38.44 | 39.77 | 38.03 | 39.26 | +3.67% | |
| 39.09 | 39.25 | 37.42 | 37.87 | -3.69% | |
| 40.43 | 40.59 | 39.13 | 39.32 | -3.01% | |
| 40.00 | 41.50 | 40.00 | 40.54 | -1.46% | |
| 42.80 | 42.80 | 40.79 | 41.14 | -4.01% | |
| 42.44 | 43.00 | 41.75 | 42.86 | +0.45% | |
| 44.41 | 44.43 | 42.31 | 42.67 | -6.26% | |
| 45.00 | 46.39 | 44.73 | 45.52 | +2.06% | |
| 43.35 | 45.00 | 42.81 | 44.60 | +4.01% | |
| 43.42 | 44.62 | 42.15 | 42.88 | +1.73% | |
| 43.50 | 44.90 | 41.94 | 42.15 | -1.89% | |
| 42.10 | 44.33 | 41.93 | 42.96 | +1.25% | |
| 43.18 | 43.70 | 41.65 | 42.43 | -2.55% | |
| 45.54 | 46.80 | 43.03 | 43.54 | -4.05% | |
| 45.30 | 45.72 | 43.73 | 45.38 | -1.63% | |
| 45.75 | 46.55 | 44.30 | 46.13 | +0.04% | |
| 45.01 | 47.73 | 44.20 | 46.11 | +0.39% | |
| 47.06 | 47.24 | 45.05 | 45.93 | -1.12% | |
| 48.00 | 48.00 | 46.45 | 46.45 | -4.07% | |
| 46.37 | 48.87 | 46.25 | 48.42 | +4.42% | |
| 44.13 | 46.73 | 42.78 | 46.37 | +7.69% | |
| 41.76 | 44.34 | 41.52 | 43.06 | +4.95% | |
| 40.88 | 41.52 | 39.91 | 41.03 | -5.94% | |
| 43.70 | 44.47 | 43.00 | 43.62 | +1.82% | |
| 41.00 | 43.08 | 40.70 | 42.84 | +5.78% | |
| 41.46 | 41.87 | 39.41 | 40.50 | -2.41% | |
| 39.51 | 41.59 | 38.51 | 41.50 | +7.51% | |
| 36.03 | 39.95 | 36.02 | 38.60 | +5.75% | |
| 38.37 | 39.58 | 35.92 | 36.50 | +0.30% | |
| 36.74 | 37.20 | 34.25 | 36.39 | -3.63% | |
| 36.30 | 38.24 | 36.30 | 37.76 | +2.75% | |
| 38.00 | 38.00 | 36.02 | 36.75 | -4.50% | |
| 40.00 | 40.80 | 38.33 | 38.48 | -6.19% | |
| 44.71 | 44.71 | 40.75 | 41.02 | -9.85% | |
| 45.14 | 46.57 | 44.06 | 45.50 | +0.24% | |
| 46.20 | 46.59 | 43.83 | 45.39 | -2.58% | |
| 47.05 | 47.40 | 45.16 | 46.59 | +3.35% | |
| 43.25 | 45.67 | 42.55 | 45.08 | +1.10% | |
| 48.41 | 48.55 | 43.61 | 44.59 | -7.72% | |
| 47.28 | 48.76 | 45.82 | 48.32 | +5.62% | |
| 48.90 | 51.94 | 45.52 | 45.75 | -8.97% | |
| 50.70 | 51.33 | 48.91 | 50.26 | -0.61% | |
| 50.12 | 51.20 | 49.88 | 50.57 | +1.24% | |
| 51.10 | 51.50 | 49.65 | 49.95 | -4.98% | |
| 53.96 | 54.47 | 52.51 | 52.57 | -2.67% | |
| 56.09 | 56.65 | 54.01 | 54.01 | -4.08% | |
| 55.71 | 56.92 | 55.18 | 56.31 | +3.85% | |
| 55.00 | 56.10 | 54.06 | 54.22 | +0.65% | |
| 52.61 | 54.92 | 52.60 | 53.87 | +2.36% | |
| 55.99 | 56.55 | 51.34 | 52.63 | -8.10% | |
| 58.00 | 58.34 | 55.21 | 57.27 | -2.54% | |
| 57.50 | 60.14 | 57.18 | 58.76 | +2.96% | |
| 55.80 | 58.35 | 55.60 | 57.07 | -0.83% | |
| 58.94 | 60.52 | 57.13 | 57.55 | -1.88% | |
| 59.98 | 60.00 | 57.60 | 58.65 | -1.11% | |
| 57.85 | 60.16 | 57.28 | 59.31 | -0.40% | |
| 61.43 | 62.09 | 58.05 | 59.55 | -1.42% | |
| 66.50 | 68.00 | 60.25 | 60.41 | -9.44% | |
| 66.45 | 70.50 | 64.38 | 66.71 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BLSH chart for longer ranges.