BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	33.90	34.00	33.66	34.00	34.00	0.02%	3,926
May 29, 2025	33.99	33.99	33.99	33.99	33.99	0.30%	13
May 28, 2025	33.96	33.99	33.89	33.89	33.89	-0.23%	1,654
May 27, 2025	33.80	33.97	33.80	33.97	33.97	2.21%	1,006
May 23, 2025	33.16	33.31	33.16	33.24	33.24	-0.19%	1,299
May 22, 2025	33.38	33.38	33.30	33.30	33.30	-0.11%	505
May 21, 2025	33.34	33.34	33.34	33.34	33.34	-1.50%	4
May 20, 2025	33.82	33.84	33.82	33.84	33.84	-0.38%	184
May 19, 2025	33.83	33.97	33.83	33.97	33.97	0.44%	761
May 16, 2025	33.78	33.82	33.78	33.82	33.82	0.73%	1,059
May 15, 2025	33.69	33.69	33.58	33.58	33.58	0.05%	1,116
May 14, 2025	33.51	33.56	33.49	33.56	33.56	0.30%	846
May 13, 2025	33.46	33.46	33.46	33.46	33.46	1.38%	215
May 12, 2025	32.81	33.01	32.81	33.01	33.01	3.18%	254
May 9, 2025	31.98	31.99	31.93	31.99	31.99	-0.35%	872
May 8, 2025	32.10	32.10	32.10	32.10	32.10	0.91%	75
May 7, 2025	31.81	31.81	31.81	31.81	31.81	0.58%	80
May 6, 2025	31.63	31.63	31.63	31.63	31.63	-0.41%	30
May 5, 2025	31.76	31.76	31.76	31.76	31.76	-0.32%	113
May 2, 2025	31.86	31.86	31.86	31.86	31.86	2.40%	3
May 1, 2025	31.22	31.22	31.11	31.11	31.11	2.23%	1,524
Apr 30, 2025	30.43	30.43	30.43	30.43	30.43	0.03%	71
Apr 29, 2025	30.19	30.42	30.19	30.42	30.42	0.60%	313
Apr 28, 2025	30.34	30.34	30.24	30.24	30.24	-0.12%	152
Apr 25, 2025	30.05	30.28	30.05	30.28	30.28	0.98%	171
Apr 24, 2025	29.78	29.98	29.78	29.98	29.98	2.74%	226
Apr 23, 2025	29.60	29.60	29.18	29.18	29.18	2.31%	216
Apr 22, 2025	28.01	28.54	28.01	28.52	28.52	3.00%	785
Apr 21, 2025	27.89	27.89	27.69	27.69	27.69	-2.83%	221
Apr 17, 2025	28.60	28.68	28.50	28.50	28.50	-0.09%	357
Apr 16, 2025	28.76	28.76	28.52	28.52	28.52	-2.11%	430
Apr 15, 2025	29.40	29.40	29.14	29.14	29.14	-0.12%	185
Apr 14, 2025	29.57	29.57	29.17	29.17	29.17	0.03%	200
Apr 11, 2025	28.78	29.16	28.78	29.16	29.16	1.32%	135
Apr 10, 2025	29.17	29.17	28.78	28.78	28.78	-3.89%	2,656
Apr 9, 2025	29.31	29.94	29.31	29.94	29.94	9.36%	1,313
Apr 8, 2025	27.38	27.38	27.38	27.38	27.38	-1.01%	156
Apr 7, 2025	26.56	28.62	26.56	27.66	27.66	0.44%	1,396
Apr 4, 2025	27.54	27.54	27.54	27.54	27.54	-6.48%	133
Apr 3, 2025	29.45	29.45	29.45	29.45	29.45	-5.49%	64
Apr 2, 2025	30.82	31.16	30.82	31.16	31.16	1.10%	111
Apr 1, 2025	30.82	30.82	30.82	30.82	30.82	0.69%	27
Mar 31, 2025	30.03	30.61	30.03	30.61	30.61	0.41%	3,274
Mar 28, 2025	30.49	30.49	30.49	30.49	30.49	-2.12%	8
Mar 27, 2025	31.22	31.22	31.14	31.14	31.14	-0.91%	309
Mar 26, 2025	31.43	31.43	31.43	31.43	31.43	-1.78%	140
Mar 25, 2025	32.07	32.07	32.00	32.00	32.00	0.25%	421
Mar 24, 2025	31.88	31.92	31.88	31.92	31.92	2.14%	198
Mar 21, 2025	31.07	31.25	31.07	31.25	31.25	-0.14%	211
Mar 20, 2025	31.51	31.51	31.29	31.29	31.29	0.16%	205