Bullish
BLSHNYSETechnology● Active
$27.21
+$0.25(+0.93%)
Market Cap$4.1B
P/E Ratio—
52W High$118
52W Low$24.79
Bullish（BLSH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
blsh · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$118.00
Aug 13, 2025
-76.7% from here
5-Year Low5Y
$24.79
Feb 5, 2026
+10.7% from low
IPO Priceadj.
$68.00
Aug 13, 2025
-59.6% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BLSH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $27.50 | $28.46 | $26.81 | $27.21 | $27.21 | 1.8M | -1.05% |
| Jun 5, 2026 | $29.07 | $29.17 | $26.90 | $26.96 | $26.96 | 3.0M | -7.26% |
| Jun 4, 2026 | $28.33 | $30.20 | $28.06 | $29.66 | $29.66 | 2.3M | +4.69% |
| Jun 3, 2026 | $30.03 | $30.03 | $28.10 | $28.10 | $28.10 | 1.6M | -6.43% |
| Jun 2, 2026 | $31.45 | $31.46 | $30.24 | $30.54 | $30.54 | 1.9M | -2.89% |
| Jun 1, 2026 | $33.82 | $34.09 | $31.93 | $32.12 | $32.12 | 2.3M | -5.03% |
| May 29, 2026 | $35.66 | $36.58 | $34.53 | $34.91 | $34.91 | 1.2M | -2.10% |
| May 28, 2026 | $33.85 | $36.07 | $33.22 | $35.82 | $35.82 | 1.2M | +5.82% |
| May 27, 2026 | $34.26 | $35.12 | $33.85 | $34.32 | $34.32 | 1.3M | +0.18% |
| May 26, 2026 | $36.00 | $36.27 | $34.26 | $34.68 | $34.68 | 1.4M | -3.67% |
| May 22, 2026 | $36.54 | $36.84 | $35.15 | $35.18 | $35.18 | 1.5M | -3.72% |
| May 21, 2026 | $36.37 | $36.44 | $35.42 | $35.96 | $35.96 | 1.5M | -1.13% |
| May 20, 2026 | $36.40 | $37.80 | $35.70 | $36.97 | $36.97 | 1.2M | +1.57% |
| May 19, 2026 | $35.24 | $37.49 | $34.95 | $36.23 | $36.23 | 1.7M | +2.81% |
| May 18, 2026 | $35.89 | $36.35 | $34.43 | $35.56 | $35.56 | 1.2M | -0.92% |
| May 15, 2026 | $38.96 | $38.96 | $35.50 | $35.66 | $35.66 | 2.2M | -8.47% |
| May 14, 2026 | $37.30 | $42.10 | $36.49 | $39.46 | $39.46 | 3.2M | +5.79% |
| May 13, 2026 | $42.44 | $42.50 | $40.41 | $41.81 | $41.81 | 911K | -1.48% |
| May 12, 2026 | $42.50 | $43.46 | $41.20 | $42.80 | $42.80 | 705K | +0.71% |
| May 11, 2026 | $42.92 | $45.00 | $41.55 | $44.03 | $44.03 | 1.7M | +2.59% |
Showing 1–20 of 206 records
Annual Stock Price Performance · BLSH
Jan 1 → Dec 31 · 2 years2026-29.2%$38.44 → $27.21
-29.2%
2025-57.9%$90.00 → $37.87
-57.9%
Best Year2026 · -29.2%
Worst Year2025 · -57.9%
Positive Years0 / 2
Avg Annual Return-43.6%
2Y Total Return-69.8%
2Y CAGR~-45.0% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in BLSH?
If you invested $1,000 in BLSH at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$404
Total Return-59.6%
CAGR~-59.6% / yr
Profit$-596
Based on Aug 13, 2025 · $68.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Bullish（BLSH）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $27.44。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BLSH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BLSH 历史股价FMP 日线复权 OHLCV