BCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	49.52	49.56	49.50	49.53	49.53	-	750
Jul 1, 2026	49.55	49.56	49.52	49.53	49.53	0.01%	64,513
Jun 30, 2026	49.75	49.80	49.75	49.78	49.52	-0.04%	7,522
Jun 29, 2026	49.71	49.81	49.71	49.80	49.54	0.11%	7,629
Jun 26, 2026	49.74	49.75	49.69	49.74	49.49	-0.14%	3,105
Jun 25, 2026	49.84	49.84	49.74	49.81	49.56	0.06%	2,899
Jun 24, 2026	49.78	49.83	49.73	49.78	49.53	-0.04%	2,326
Jun 23, 2026	49.71	49.80	49.71	49.80	49.55	0.12%	5,333
Jun 22, 2026	49.74	49.79	49.70	49.74	49.49	0.03%	6,718
Jun 18, 2026	49.73	49.77	49.73	49.73	49.47	-0.06%	4,985
Jun 17, 2026	49.71	49.80	49.71	49.76	49.50	-	2,676
Jun 16, 2026	49.79	49.79	49.76	49.76	49.50	-0.02%	1,532
Jun 15, 2026	49.81	49.81	49.71	49.77	49.51	0.03%	2,730
Jun 12, 2026	49.76	49.77	49.75	49.75	49.50	0.08%	1,941
Jun 11, 2026	49.76	49.76	49.66	49.71	49.46	0.01%	2,534
Jun 10, 2026	49.71	49.75	49.71	49.71	49.45	-0.02%	401
Jun 9, 2026	49.75	49.75	49.70	49.72	49.46	0.04%	1,273
Jun 8, 2026	49.72	49.74	49.70	49.70	49.44	0.07%	1,950
Jun 5, 2026	49.71	49.71	49.65	49.66	49.41	0.01%	1,558
Jun 4, 2026	49.70	49.70	49.45	49.66	49.40	-0.01%	6,709
Jun 3, 2026	49.69	49.69	49.64	49.66	49.41	0.05%	5,830
Jun 2, 2026	49.64	49.68	49.59	49.64	49.38	-	2,268
Jun 1, 2026	49.59	49.69	49.59	49.64	49.38	0.03%	9,308
May 29, 2026	49.89	49.89	49.89	49.89	49.37	-0.01%	1,312
May 28, 2026	49.81	49.89	49.81	49.89	49.37	0.10%	744
May 27, 2026	49.88	49.88	49.84	49.84	49.32	-0.01%	1,739
May 26, 2026	49.78	49.85	49.78	49.85	49.33	0.09%	558
May 22, 2026	49.80	49.80	49.79	49.80	49.28	0.12%	8,180
May 21, 2026	49.79	49.80	49.74	49.74	49.22	0.01%	12,445
May 20, 2026	49.74	49.80	49.70	49.74	49.22	0.09%	15,509
May 19, 2026	49.69	49.69	49.69	49.69	49.17	0.01%	387
May 18, 2026	49.71	49.72	49.69	49.69	49.17	0.04%	1,190
May 15, 2026	49.67	49.67	49.67	49.67	49.15	0.09%	59
May 14, 2026	49.62	49.62	49.62	49.62	49.10	0.06%	1,445
May 13, 2026	49.53	49.63	49.53	49.59	49.07	0.04%	1,648
May 12, 2026	49.57	49.62	49.57	49.57	49.05	0.01%	1,011
May 11, 2026	49.58	49.58	49.49	49.57	49.05	0.10%	3,152
May 8, 2026	49.54	49.59	49.49	49.52	49.00	-0.03%	2,048
May 7, 2026	49.55	49.55	49.49	49.53	49.02	-0.04%	1,438
May 6, 2026	49.33	49.55	49.28	49.55	49.04	0.47%	1,136
May 5, 2026	49.29	49.32	49.27	49.32	48.81	0.01%	2,344
May 4, 2026	49.53	49.53	49.13	49.32	48.80	-0.39%	11,977
May 1, 2026	49.44	49.54	49.44	49.51	49.00	-	6,729
Apr 30, 2026	49.77	49.77	49.72	49.77	49.00	0.01%	1,113
Apr 29, 2026	49.69	49.77	49.69	49.77	48.99	0.10%	1,694
Apr 28, 2026	49.63	49.73	49.63	49.72	48.94	0.30%	2,209
Apr 27, 2026	49.70	49.72	49.57	49.57	48.80	0.29%	5,542
Apr 24, 2026	49.48	49.53	49.39	49.42	48.65	-0.24%	5,232
Apr 23, 2026	48.85	49.55	48.85	49.54	48.77	0.20%	12,749
Apr 22, 2026	49.31	49.45	49.27	49.44	48.67	0.55%	14,735