BCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	49.13	49.13	49.13	49.13	49.13	0.04%	95
Apr 9, 2026	49.13	49.13	49.11	49.11	49.11	-0.02%	1,917
Apr 8, 2026	49.07	49.12	49.07	49.12	49.12	0.01%	1,961
Apr 7, 2026	49.07	49.17	49.07	49.12	49.12	0.15%	10,094
Apr 6, 2026	48.99	49.04	48.99	49.04	49.04	0.06%	450
Apr 2, 2026	48.82	49.05	48.82	49.01	49.01	0.51%	13,105
Apr 1, 2026	48.76	48.76	48.76	48.76	48.76	-0.49%	135
Mar 31, 2026	49.01	49.02	48.69	49.00	48.73	-	23,920
Mar 30, 2026	49.04	49.10	49.00	49.00	48.73	-0.13%	1,602
Mar 27, 2026	49.09	49.14	48.81	49.07	48.80	-0.14%	8,703
Mar 26, 2026	49.12	49.14	49.07	49.14	48.87	0.04%	1,222
Mar 25, 2026	48.96	49.12	48.88	49.12	48.85	0.42%	2,378
Mar 24, 2026	48.91	48.91	48.91	48.91	48.64	-	156
Mar 23, 2026	48.75	48.91	48.75	48.91	48.64	0.31%	6,579
Mar 20, 2026	48.71	48.76	48.71	48.76	48.49	0.02%	659
Mar 19, 2026	48.75	48.75	48.75	48.75	48.48	0.14%	179
Mar 18, 2026	48.67	48.72	48.67	48.68	48.41	-0.07%	1,366
Mar 17, 2026	48.75	48.83	48.72	48.72	48.45	-0.16%	2,273
Mar 16, 2026	48.70	48.89	48.70	48.80	48.53	0.18%	3,944
Mar 13, 2026	48.78	48.84	48.71	48.71	48.44	-0.02%	21,597
Mar 12, 2026	48.78	48.78	48.67	48.72	48.45	-0.11%	4,492
Mar 11, 2026	48.63	48.77	48.42	48.77	48.50	0.23%	2,056
Mar 10, 2026	48.79	48.87	48.66	48.66	48.39	-0.25%	1,470
Mar 9, 2026	48.74	48.83	48.74	48.78	48.51	-0.10%	2,785
Mar 6, 2026	48.84	48.92	48.78	48.83	48.56	0.01%	11,315
Mar 5, 2026	48.88	48.88	48.79	48.82	48.55	-0.03%	5,364
Mar 4, 2026	48.72	48.84	48.72	48.84	48.57	0.15%	3,234
Mar 3, 2026	48.90	48.92	48.76	48.76	48.49	-0.20%	6,515
Mar 2, 2026	48.95	49.29	48.73	48.86	48.59	-0.70%	16,184
Feb 27, 2026	49.23	49.23	49.20	49.21	48.70	-0.24%	1,693
Feb 26, 2026	49.37	49.37	49.30	49.33	48.82	-0.15%	1,533
Feb 25, 2026	49.39	49.42	49.36	49.40	48.89	-0.28%	4,050
Feb 24, 2026	49.45	49.54	49.45	49.54	49.03	-0.01%	5,670
Feb 23, 2026	49.60	49.63	49.54	49.55	49.03	-0.18%	4,390
Feb 20, 2026	49.63	49.66	49.60	49.64	49.12	-0.02%	1,880
Feb 19, 2026	49.70	49.70	49.63	49.65	49.13	-0.16%	8,524
Feb 18, 2026	49.74	49.77	49.70	49.73	49.21	-0.01%	15,158
Feb 17, 2026	49.76	49.76	49.68	49.73	49.22	0.02%	8,857
Feb 13, 2026	49.72	49.74	49.70	49.72	49.21	0.04%	6,129
Feb 12, 2026	49.75	49.76	49.70	49.70	49.19	-0.23%	1,367
Feb 11, 2026	49.82	49.85	49.75	49.82	49.30	-0.05%	31,297
Feb 10, 2026	49.86	49.86	49.84	49.84	49.33	0.08%	1,540
Feb 9, 2026	49.83	49.84	49.80	49.80	49.29	0.15%	18,827
Feb 6, 2026	49.81	49.81	49.71	49.73	49.21	-0.09%	1,936
Feb 5, 2026	49.80	49.81	49.76	49.77	49.26	-0.17%	6,930
Feb 4, 2026	49.87	49.87	49.83	49.86	49.34	0.03%	3,029
Feb 3, 2026	49.87	49.87	49.84	49.84	49.33	0.04%	3,155
Feb 2, 2026	49.85	49.85	49.80	49.82	49.31	-0.38%	4,678
Jan 30, 2026	50.09	50.09	50.01	50.01	49.23	-0.06%	1,366
Jan 29, 2026	50.06	50.06	49.97	50.04	49.26	0.09%	11,048