BCLO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	49.66	49.72	49.65	49.71	49.71	0.13%	46,039
Aug 13, 2026	49.65	49.65	49.65	49.65	49.65	0.08%	1,088
Aug 12, 2026	49.58	49.61	49.53	49.60	49.60	0.06%	4,668
Aug 11, 2026	49.52	49.61	49.52	49.58	49.58	-	13,360
Aug 10, 2026	49.59	49.59	49.55	49.58	49.58	0.10%	8,240
Aug 7, 2026	49.52	49.54	49.52	49.53	49.53	0.06%	20,777
Aug 6, 2026	49.48	49.51	49.48	49.50	49.50	0.03%	21,155
Aug 5, 2026	49.44	49.48	49.44	49.48	49.48	0.09%	3,593
Aug 4, 2026	49.32	49.47	49.32	49.44	49.44	0.13%	11,754
Aug 3, 2026	49.39	49.42	49.32	49.37	49.37	0.15%	28,231
Jul 31, 2026	49.55	49.56	49.51	49.56	49.30	0.09%	3,046
Jul 30, 2026	49.50	49.54	49.48	49.51	49.25	-0.07%	64,879
Jul 29, 2026	49.56	49.56	49.53	49.55	49.29	-0.07%	2,953
Jul 28, 2026	49.54	49.61	49.53	49.58	49.32	0.05%	1,591
Jul 27, 2026	49.56	49.66	49.55	49.56	49.30	0.03%	10,118
Jul 24, 2026	49.62	49.63	49.54	49.54	49.28	-0.07%	5,113
Jul 23, 2026	49.60	49.64	49.56	49.58	49.32	-0.07%	23,193
Jul 22, 2026	49.60	49.65	49.60	49.61	49.35	-	9,503
Jul 21, 2026	49.60	49.62	49.59	49.61	49.35	0.07%	1,390
Jul 20, 2026	49.63	49.63	49.52	49.58	49.32	0.01%	4,941
Jul 17, 2026	49.57	49.57	49.57	49.57	49.31	0.06%	249
Jul 16, 2026	49.54	49.54	49.49	49.54	49.28	0.04%	794
Jul 15, 2026	49.52	49.56	49.52	49.52	49.26	-0.02%	1,427
Jul 14, 2026	49.54	49.56	49.46	49.53	49.27	0.05%	2,335
Jul 13, 2026	49.47	49.55	49.46	49.51	49.25	0.06%	13,446
Jul 10, 2026	49.48	49.52	49.44	49.48	49.22	-0.03%	8,297
Jul 9, 2026	49.49	49.54	49.45	49.49	49.23	0.02%	16,818
Jul 8, 2026	49.58	49.58	49.45	49.48	49.22	-0.19%	2,600
Jul 7, 2026	49.59	49.59	49.58	49.58	49.32	0.06%	1,728
Jul 6, 2026	49.03	49.58	49.03	49.55	49.29	0.04%	5,641
Jul 2, 2026	49.52	49.56	49.50	49.53	49.27	-	750
Jul 1, 2026	49.55	49.56	49.52	49.53	49.27	0.01%	64,513
Jun 30, 2026	49.75	49.80	49.75	49.78	49.26	-0.04%	7,522
Jun 29, 2026	49.71	49.81	49.71	49.80	49.28	0.11%	7,629
Jun 26, 2026	49.74	49.75	49.69	49.74	49.23	-0.14%	3,105
Jun 25, 2026	49.84	49.84	49.74	49.81	49.30	0.06%	2,899
Jun 24, 2026	49.78	49.83	49.73	49.78	49.27	-0.04%	2,326
Jun 23, 2026	49.71	49.80	49.71	49.80	49.29	0.12%	5,333
Jun 22, 2026	49.74	49.79	49.70	49.74	49.23	0.03%	6,718
Jun 18, 2026	49.73	49.77	49.73	49.73	49.21	-0.06%	4,985
Jun 17, 2026	49.71	49.80	49.71	49.76	49.24	-	2,676
Jun 16, 2026	49.79	49.79	49.76	49.76	49.24	-0.02%	1,532
Jun 15, 2026	49.81	49.81	49.71	49.77	49.25	0.03%	2,730
Jun 12, 2026	49.76	49.77	49.75	49.75	49.24	0.08%	1,941
Jun 11, 2026	49.76	49.76	49.66	49.71	49.20	0.01%	2,534
Jun 10, 2026	49.71	49.75	49.71	49.71	49.19	-0.02%	401
Jun 9, 2026	49.75	49.75	49.70	49.72	49.20	0.04%	1,273
Jun 8, 2026	49.72	49.74	49.70	49.70	49.18	0.07%	1,950
Jun 5, 2026	49.71	49.71	49.65	49.66	49.15	0.01%	1,558
Jun 4, 2026	49.70	49.70	49.45	49.66	49.14	-0.01%	6,709