BCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	49.73	49.75	49.64	49.69	49.69	-	42,235
Oct 14, 2026	49.66	49.70	49.65	49.69	49.69	-0.01%	6,172
Oct 13, 2026	49.64	49.75	49.44	49.69	49.69	0.07%	25,291
Oct 12, 2026	49.69	49.69	49.65	49.66	49.66	-0.04%	1,349
Oct 9, 2026	49.69	49.74	49.64	49.68	49.68	-	119,780
Oct 8, 2026	49.68	49.72	49.65	49.68	49.68	-0.33%	28,056
Oct 7, 2026	49.79	49.87	49.79	49.85	49.85	0.04%	27,734
Oct 6, 2026	49.81	49.84	49.59	49.83	49.83	0.02%	47,530
Oct 5, 2026	49.81	49.82	49.80	49.82	49.82	-0.02%	45,121
Oct 2, 2026	49.81	49.83	49.75	49.83	49.83	0.06%	16,275
Oct 1, 2026	49.80	49.82	49.79	49.80	49.80	0.01%	91,086
Sep 30, 2026	50.03	50.06	50.01	50.02	49.79	-0.01%	38,508
Sep 29, 2026	50.01	50.07	50.01	50.03	49.80	-0.03%	17,335
Sep 28, 2026	49.93	50.05	49.88	50.04	49.81	0.27%	34,453
Sep 25, 2026	49.86	49.91	49.86	49.91	49.68	0.06%	23,293
Sep 24, 2026	49.89	49.90	49.80	49.88	49.65	0.08%	13,158
Sep 23, 2026	49.87	49.87	49.78	49.84	49.61	0.04%	87,542
Sep 22, 2026	49.86	49.91	49.80	49.82	49.59	0.05%	34,300
Sep 21, 2026	49.78	49.80	49.78	49.79	49.56	0.01%	6,781
Sep 18, 2026	49.80	49.81	49.77	49.79	49.56	-0.03%	2,944
Sep 17, 2026	49.76	49.82	49.76	49.80	49.57	0.17%	84,354
Sep 16, 2026	49.77	49.77	49.67	49.72	49.49	0.02%	3,698
Sep 15, 2026	49.71	49.75	49.66	49.71	49.48	-	9,399
Sep 14, 2026	49.60	49.75	49.60	49.71	49.48	-0.02%	2,697
Sep 11, 2026	49.72	49.75	49.69	49.72	49.49	0.05%	11,992
Sep 10, 2026	49.73	49.73	49.63	49.69	49.46	0.03%	4,772
Sep 9, 2026	49.68	49.73	49.66	49.68	49.45	-	1,437
Sep 8, 2026	49.68	49.71	49.68	49.68	49.45	0.03%	3,095
Sep 4, 2026	49.68	49.71	49.62	49.66	49.43	0.08%	24,210
Sep 3, 2026	49.57	49.67	49.57	49.62	49.39	-0.05%	2,227
Sep 2, 2026	49.64	49.64	49.54	49.64	49.41	0.11%	106,011
Sep 1, 2026	49.50	49.66	49.50	49.59	49.36	0.03%	6,018
Aug 31, 2026	49.84	49.85	49.75	49.84	49.35	0.10%	3,892
Aug 28, 2026	49.75	49.85	49.61	49.79	49.30	-0.01%	12,299
Aug 27, 2026	49.77	49.80	49.77	49.80	49.30	0.01%	1,026
Aug 26, 2026	49.82	49.82	49.78	49.79	49.30	-0.06%	6,307
Aug 25, 2026	49.83	49.84	49.80	49.82	49.33	0.08%	3,521
Aug 24, 2026	49.80	49.83	49.71	49.78	49.29	-	6,278
Aug 21, 2026	49.76	49.78	49.69	49.78	49.29	0.12%	2,806
Aug 20, 2026	49.68	49.73	49.67	49.72	49.23	0.01%	4,969
Aug 19, 2026	49.72	49.72	49.70	49.72	49.22	0.10%	3,017
Aug 18, 2026	49.61	49.67	49.61	49.67	49.17	0.04%	782
Aug 17, 2026	49.73	49.73	49.61	49.65	49.15	-0.13%	10,263
Aug 14, 2026	49.66	49.72	49.65	49.71	49.22	0.13%	46,040
Aug 13, 2026	49.65	49.65	49.65	49.65	49.15	0.08%	1,089
Aug 12, 2026	49.58	49.61	49.53	49.60	49.11	0.06%	4,668
Aug 11, 2026	49.52	49.61	49.52	49.58	49.08	-	13,360
Aug 10, 2026	49.59	49.59	49.55	49.58	49.08	0.10%	8,240
Aug 7, 2026	49.52	49.54	49.52	49.53	49.04	0.06%	20,777
Aug 6, 2026	49.48	49.51	49.48	49.50	49.01	0.03%	21,155