MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BLSH — Bullish
NYSEBullish
$34.23
-0.56(-1.61%)
- O
- 36.01
- H
- 37.61
- L
- 33.95
- V
- 783.45K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$34.23
Period Return-49.66%
Period High$118.00
Period Low$20.55
Avg Daily Volume2.50M
Total Trading Days287
BLSH — Historical OHLCV Price & Volume Table
Aug 13, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $36.01 | $37.61 | $33.95 | $34.23 | $-0.56 | -1.61% | 783,450 | $35.08 | $33.95 $37.61 |
| Oct 1, 2026 | $35.10 | $36.34 | $34.50 | $34.79 | $-0.10 | -0.29% | 761,386 | $34.93 | $34.50 $36.34 |
| Sep 30, 2026 | $36.86 | $37.37 | $34.73 | $34.89 | $-0.79 | -2.21% | 730,624 | $35.23 | $34.73 $37.37 |
| Sep 29, 2026 | $36.72 | $36.83 | $35.37 | $35.68 | $-0.31 | -0.86% | 829,762 | $35.79 | $35.37 $36.83 |
| Sep 28, 2026 | $36.93 | $38.21 | $35.90 | $35.99 | $-1.59 | -4.23% | 745,893 | $36.51 | $35.90 $38.21 |
| Sep 25, 2026 | $39.97 | $39.97 | $37.33 | $37.58 | $-2.11 | -5.32% | 874,813 | $37.86 | $37.33 $39.97 |
| Sep 24, 2026 | $39.27 | $40.80 | $38.85 | $39.69 | $-0.42 | -1.05% | 1,082,447 | $39.58 | $38.85 $40.80 |
| Sep 23, 2026 | $40.00 | $41.10 | $39.60 | $40.11 | $-0.59 | -1.45% | 1,245,959 | $40.19 | $39.60 $41.10 |
| Sep 22, 2026 | $39.63 | $41.47 | $39.01 | $40.70 | +$0.56 | +1.40% | 1,991,710 | $40.79 | $39.01 $41.47 |
| Sep 21, 2026 | $40.03 | $40.75 | $38.72 | $40.14 | +$1.80 | +4.69% | 2,463,073 | $39.91 | $38.72 $40.75 |
| Sep 18, 2026 | $36.00 | $38.57 | $36.00 | $38.34 | +$3.43 | +9.83% | 2,763,679 | $37.84 | $36.00 $38.57 |
| Sep 17, 2026 | $33.26 | $35.81 | $32.70 | $34.91 | +$2.83 | +8.82% | 1,586,873 | $34.74 | $32.70 $35.81 |
| Sep 16, 2026 | $35.55 | $35.84 | $31.62 | $32.08 | $-3.38 | -9.53% | 2,569,892 | $32.57 | $31.62 $35.84 |
| Sep 15, 2026 | $36.71 | $37.18 | $34.47 | $35.46 | $-2.16 | -5.74% | 1,775,794 | $35.82 | $34.47 $37.18 |
| Sep 14, 2026 | $36.70 | $39.56 | $36.60 | $37.62 | +$2.50 | +7.12% | 2,170,848 | $37.65 | $36.60 $39.56 |
| Sep 11, 2026 | $34.50 | $36.00 | $33.50 | $35.12 | +$1.24 | +3.66% | 1,417,561 | $34.95 | $33.50 $36.00 |
| Sep 10, 2026 | $33.75 | $34.85 | $33.39 | $33.88 | $-0.46 | -1.34% | 1,104,487 | $34.07 | $33.39 $34.85 |
| Sep 9, 2026 | $35.89 | $36.00 | $34.29 | $34.34 | $-1.19 | -3.35% | 1,065,002 | $34.82 | $34.29 $36.00 |
| Sep 8, 2026 | $35.90 | $35.97 | $34.57 | $35.53 | $-0.47 | -1.31% | 1,197,801 | $35.32 | $34.57 $35.97 |
| Sep 4, 2026 | $34.69 | $36.04 | $34.05 | $36.00 | $-0.22 | -0.61% | 1,125,757 | $35.52 | $34.05 $36.04 |
| Sep 3, 2026 | $33.89 | $37.10 | $33.89 | $36.22 | +$3.58 | +10.97% | 2,191,588 | $36.00 | $33.89 $37.10 |
| Sep 2, 2026 | $32.56 | $33.45 | $32.20 | $32.64 | $-0.42 | -1.27% | 845,029 | $32.79 | $32.20 $33.45 |
| Sep 1, 2026 | $32.70 | $33.86 | $32.46 | $33.06 | $-0.97 | -2.85% | 1,069,219 | $33.23 | $32.46 $33.86 |
| Aug 31, 2026 | $32.91 | $34.13 | $32.60 | $34.03 | +$1.14 | +3.47% | 1,201,706 | $33.51 | $32.60 $34.13 |
| Aug 28, 2026 | $33.20 | $33.66 | $32.19 | $32.89 | $-0.67 | -2.00% | 1,308,363 | $32.83 | $32.19 $33.66 |
| Aug 27, 2026 | $33.82 | $34.55 | $33.20 | $33.56 | +$0.45 | +1.36% | 1,574,533 | $33.81 | $33.20 $34.55 |
| Aug 26, 2026 | $31.30 | $33.27 | $31.00 | $33.11 | +$1.09 | +3.40% | 2,253,134 | $32.59 | $31.00 $33.27 |
| Aug 25, 2026 | $30.00 | $32.55 | $29.90 | $32.02 | +$1.41 | +4.61% | 1,932,651 | $31.93 | $29.90 $32.55 |
| Aug 24, 2026 | $30.18 | $31.45 | $29.90 | $30.61 | +$0.20 | +0.66% | 1,659,385 | $30.63 | $29.90 $31.45 |
| Aug 21, 2026 | $29.75 | $30.68 | $29.15 | $30.41 | +$1.97 | +6.93% | 2,415,573 | $30.25 | $29.15 $30.68 |