Inspire Global Hope ESG E... (BLES)
AMEX: BLES
· Real-Time Price · USD
42.00
-0.19 (-0.45%)
At close: Aug 29, 2025, 3:42 PM
42.09
0.21%
After-hours: Aug 29, 2025, 04:15 PM EDT
BLES Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 42.13 | 42.21 | 42.02 | 42.19 | 42.19 | 0.31% | 10,996 |
| Aug 27, 2025 | 41.81 | 42.11 | 41.81 | 42.06 | 42.06 | 0.29% | 219,541 |
| Aug 26, 2025 | 41.90 | 41.98 | 41.90 | 41.94 | 41.94 | -0.12% | 2,200 |
| Aug 25, 2025 | 42.32 | 42.32 | 41.99 | 41.99 | 41.99 | -0.85% | 6,914 |
| Aug 22, 2025 | 41.69 | 42.46 | 41.69 | 42.35 | 42.35 | 2.02% | 10,200 |
| Aug 21, 2025 | 41.53 | 41.57 | 41.47 | 41.51 | 41.51 | -0.43% | 5,100 |
| Aug 20, 2025 | 41.73 | 41.76 | 41.64 | 41.69 | 41.69 | 0.26% | 2,300 |
| Aug 19, 2025 | 41.60 | 41.81 | 41.58 | 41.58 | 41.58 | -0.05% | 15,907 |
| Aug 18, 2025 | 41.63 | 41.71 | 41.56 | 41.60 | 41.60 | -0.14% | 2,900 |
| Aug 15, 2025 | 41.62 | 41.79 | 41.62 | 41.66 | 41.66 | -0.02% | 5,317 |
| Aug 14, 2025 | 41.71 | 41.71 | 41.52 | 41.67 | 41.67 | -0.55% | 7,200 |
| Aug 13, 2025 | 41.75 | 41.90 | 41.72 | 41.90 | 41.90 | 1.13% | 5,200 |
| Aug 12, 2025 | 41.07 | 41.43 | 41.05 | 41.43 | 41.43 | 1.37% | 6,200 |
| Aug 11, 2025 | 41.07 | 41.11 | 40.87 | 40.87 | 40.87 | -0.61% | 10,300 |
| Aug 8, 2025 | 41.17 | 41.19 | 41.07 | 41.12 | 41.12 | 0.24% | 6,700 |
| Aug 7, 2025 | 41.23 | 41.24 | 40.91 | 41.02 | 41.02 | 0.10% | 8,224 |
| Aug 6, 2025 | 40.93 | 40.98 | 40.93 | 40.98 | 40.98 | 0.22% | 2,400 |
| Aug 5, 2025 | 40.93 | 40.93 | 40.75 | 40.89 | 40.89 | 0.17% | 5,119 |
| Aug 4, 2025 | 40.70 | 40.92 | 40.70 | 40.82 | 40.82 | 0.96% | 6,000 |
| Aug 1, 2025 | 40.54 | 40.54 | 40.20 | 40.43 | 40.43 | -0.44% | 9,800 |