BLCN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	25.30	25.75	25.30	25.61	25.61	1.43%	69,809
May 7, 2026	25.71	25.71	25.05	25.25	25.25	-2.88%	7,201
May 6, 2026	25.00	26.00	23.31	26.00	26.00	4.00%	15,723
May 5, 2026	24.84	25.00	23.03	25.00	25.00	1.92%	29,654
May 4, 2026	24.90	24.90	24.27	24.53	24.53	1.57%	14,860
May 1, 2026	23.65	24.30	23.35	24.15	24.15	4.43%	16,598
Apr 30, 2026	23.60	23.99	22.25	23.13	23.13	-2.09%	21,276
Apr 29, 2026	23.55	23.75	21.39	23.62	23.62	3.17%	30,263
Apr 28, 2026	23.87	23.97	22.90	22.90	22.89	-4.84%	10,774
Apr 27, 2026	23.90	24.29	22.77	24.06	24.06	-0.28%	14,907
Apr 24, 2026	24.00	24.37	22.81	24.13	24.13	2.76%	28,892
Apr 23, 2026	24.21	24.39	23.48	23.48	23.48	-3.06%	31,532
Apr 22, 2026	24.20	24.49	22.00	24.22	24.22	1.51%	31,948
Apr 21, 2026	24.05	24.25	21.65	23.86	23.86	-0.60%	45,444
Apr 20, 2026	23.95	24.45	23.85	24.00	24.00	-0.57%	49,073
Apr 17, 2026	23.57	24.38	23.57	24.14	24.14	1.33%	32,999
Apr 16, 2026	23.25	23.82	20.88	23.82	23.82	1.72%	28,414
Apr 15, 2026	23.25	23.42	22.46	23.42	23.42	-	51,098
Apr 14, 2026	22.87	23.42	22.38	23.42	23.42	3.13%	12,016
Apr 13, 2026	22.20	23.20	21.86	22.71	22.71	1.84%	86,485
Apr 10, 2026	21.50	22.50	21.35	22.30	22.30	4.77%	71,444
Apr 9, 2026	22.15	22.27	20.11	21.29	21.29	-2.23%	45,275
Apr 8, 2026	22.88	22.88	21.70	21.77	21.77	2.64%	36,359
Apr 7, 2026	20.99	21.25	20.78	21.21	21.21	0.95%	44,791
Apr 6, 2026	20.95	21.87	20.92	21.01	21.01	0.29%	29,251
Apr 2, 2026	20.95	21.00	20.51	20.95	20.95	-0.95%	20,336
Apr 1, 2026	21.40	21.50	20.75	21.15	21.15	0.76%	22,551
Mar 31, 2026	20.80	21.00	20.01	20.99	20.99	3.14%	7,377
Mar 30, 2026	21.40	21.45	20.01	20.35	20.35	-2.72%	10,414
Mar 27, 2026	20.95	20.95	20.62	20.92	20.92	-2.24%	5,879
Mar 26, 2026	22.19	22.19	21.30	21.40	21.40	-3.99%	13,906
Mar 25, 2026	22.23	22.37	21.90	22.29	22.29	1.64%	59,006
Mar 24, 2026	22.55	23.20	21.50	21.93	21.93	-3.29%	12,443
Mar 23, 2026	21.92	22.68	21.32	22.68	22.68	6.36%	20,794
Mar 20, 2026	21.85	21.85	21.27	21.32	21.32	-3.91%	4,315
Mar 19, 2026	22.10	22.19	21.40	22.19	22.19	-0.15%	5,761
Mar 18, 2026	22.83	22.83	22.20	22.22	22.22	-2.67%	22,875
Mar 17, 2026	22.12	24.40	22.12	22.83	22.83	2.38%	32,887
Mar 16, 2026	21.95	22.58	21.38	22.30	22.30	2.50%	26,751
Mar 13, 2026	22.00	22.40	21.75	21.76	21.76	-0.02%	17,203
Mar 12, 2026	22.40	22.40	21.45	21.76	21.76	-3.46%	16,098
Mar 11, 2026	22.53	22.54	22.10	22.54	22.54	1.15%	31,229
Mar 10, 2026	22.11	22.53	21.23	22.28	22.28	0.85%	38,740
Mar 9, 2026	21.64	22.10	21.40	22.10	22.10	0.92%	4,629
Mar 6, 2026	22.40	22.40	21.85	21.90	21.90	-2.67%	21,768
Mar 5, 2026	22.70	22.82	22.10	22.50	22.50	-1.16%	5,778
Mar 4, 2026	22.66	23.04	22.50	22.76	22.76	0.93%	15,623
Mar 3, 2026	22.62	22.62	21.30	22.55	22.55	-0.31%	27,448
Mar 2, 2026	22.99	23.02	22.51	22.62	22.62	-1.95%	20,024
Feb 27, 2026	23.25	23.29	22.90	23.07	23.07	-0.94%	10,058