BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.60	31.60	31.60	31.60	31.60	-0.88%	6,768
Oct 30, 2024	31.97	32.04	31.88	31.88	31.88	-0.47%	300
Oct 29, 2024	31.99	32.05	31.98	32.03	32.03	0.66%	6,800
Oct 28, 2024	31.77	31.87	31.77	31.82	31.82	0.32%	1,100
Oct 25, 2024	31.72	31.72	31.72	31.72	31.72	0.06%	100
Oct 24, 2024	31.70	31.70	31.70	31.70	31.70	-0.69%	202
Oct 23, 2024	31.88	31.92	31.88	31.92	31.92	-0.99%	600
Oct 22, 2024	32.24	32.24	32.24	32.24	32.24	-0.12%	203
Oct 21, 2024	32.28	32.28	32.28	32.28	32.28	-0.15%	100
Oct 18, 2024	32.31	32.33	32.31	32.33	32.33	0.25%	314
Oct 17, 2024	32.34	32.34	32.25	32.25	32.25	-0.15%	1,300
Oct 16, 2024	32.30	32.30	32.30	32.30	32.30	0.40%	100
Oct 15, 2024	32.17	32.17	32.17	32.17	32.17	-0.89%	100
Oct 14, 2024	32.46	32.46	32.46	32.46	32.46	0.53%	100
Oct 11, 2024	32.29	32.29	32.29	32.29	32.29	0.91%	-
Oct 10, 2024	32.00	32.00	32.00	32.00	32.00	-0.22%	100
Oct 9, 2024	32.07	32.07	32.07	32.07	32.07	0.63%	100
Oct 8, 2024	31.85	31.87	31.85	31.87	31.87	0.28%	1,100
Oct 7, 2024	31.78	31.78	31.78	31.78	31.78	-0.81%	138
Oct 4, 2024	31.88	32.04	31.88	32.04	32.04	1.04%	1,100
Oct 3, 2024	31.71	31.71	31.71	31.71	31.71	-0.35%	100
Oct 2, 2024	31.74	31.85	31.74	31.82	31.82	-0.06%	500
Oct 1, 2024	31.84	31.84	31.84	31.84	31.84	-1.03%	10,200
Sep 30, 2024	32.05	32.17	32.05	32.17	32.17	0.16%	2,545
Sep 27, 2024	32.22	32.24	32.12	32.12	32.12	-0.31%	2,311
Sep 26, 2024	32.22	32.22	32.22	32.22	32.22	0.94%	100
Sep 25, 2024	31.92	31.92	31.92	31.92	31.92	-0.47%	-
Sep 24, 2024	32.07	32.07	32.07	32.07	32.00	0.16%	100
Sep 23, 2024	32.00	32.03	32.00	32.02	31.94	0.13%	1,600
Sep 20, 2024	32.00	32.00	31.98	31.98	31.90	-0.44%	200
Sep 19, 2024	32.19	32.20	32.12	32.12	32.05	1.65%	503
Sep 18, 2024	31.83	31.83	31.60	31.60	31.53	-0.09%	1,800
Sep 17, 2024	31.63	31.63	31.63	31.63	31.55	-0.03%	100
Sep 16, 2024	31.64	31.64	31.64	31.64	31.56	0.19%	100
Sep 13, 2024	31.58	31.58	31.58	31.58	31.51	0.77%	100
Sep 12, 2024	31.34	31.34	31.34	31.34	31.27	0.67%	100
Sep 11, 2024	31.13	31.13	31.13	31.13	31.06	1.04%	100
Sep 10, 2024	30.81	30.81	30.81	30.81	30.74	0.36%	200
Sep 9, 2024	30.70	30.70	30.70	30.70	30.64	0.89%	100
Sep 6, 2024	30.43	30.43	30.43	30.43	30.36	-1.84%	114
Sep 5, 2024	31.00	31.00	31.00	31.00	30.93	-0.32%	200
Sep 4, 2024	31.10	31.10	31.10	31.10	31.03	-0.54%	100
Sep 3, 2024	31.27	31.27	31.27	31.27	31.20	-2.31%	100
Aug 30, 2024	32.01	32.01	32.01	32.01	31.94	1.11%	100
Aug 29, 2024	31.66	31.66	31.66	31.66	31.59	-0.09%	100
Aug 28, 2024	31.81	31.81	31.69	31.69	31.61	-0.44%	200
Aug 27, 2024	31.77	31.83	31.76	31.83	31.76	0.16%	1,002
Aug 26, 2024	31.78	31.78	31.78	31.78	31.71	-0.53%	100
Aug 23, 2024	31.95	31.95	31.95	31.95	31.87	1.14%	100
Aug 22, 2024	31.59	31.59	31.59	31.59	31.52	-0.88%	100
Aug 21, 2024	31.87	31.87	31.87	31.87	31.80	0.54%	100
Aug 20, 2024	31.70	31.70	31.70	31.70	31.63	-0.22%	105
Aug 19, 2024	31.77	31.77	31.77	31.77	31.70	0.95%	100
Aug 16, 2024	31.22	31.47	31.22	31.47	31.40	0.32%	700
Aug 15, 2024	31.39	31.39	31.37	31.37	31.30	1.69%	607
Aug 14, 2024	30.80	30.85	30.80	30.85	30.78	0.26%	122
Aug 13, 2024	30.77	30.77	30.77	30.77	30.70	1.85%	200
Aug 12, 2024	30.28	30.28	30.21	30.21	30.14	-0.17%	504
Aug 9, 2024	30.03	30.26	30.03	30.26	30.19	0.50%	200
Aug 8, 2024	30.11	30.11	30.11	30.11	30.04	2.24%	100
Aug 7, 2024	29.45	29.45	29.45	29.45	29.39	-0.67%	100
Aug 6, 2024	29.65	29.65	29.65	29.65	29.58	0.71%	101
Aug 5, 2024	29.23	29.51	29.23	29.44	29.37	-2.52%	900
Aug 2, 2024	30.37	30.37	30.20	30.20	30.13	-2.30%	300
Aug 1, 2024	30.91	30.91	30.91	30.91	30.84	-1.53%	100
Jul 31, 2024	31.42	31.42	31.39	31.39	31.32	1.16%	200
Jul 30, 2024	31.03	31.03	31.03	31.03	30.96	0.10%	100
Jul 29, 2024	31.02	31.07	31.00	31.00	30.93	0.16%	300
Jul 26, 2024	30.95	30.95	30.95	30.95	30.88	1.31%	100
Jul 25, 2024	30.82	30.82	30.55	30.55	30.48	-0.33%	121
Jul 24, 2024	30.65	30.65	30.65	30.65	30.58	-2.14%	100
Jul 23, 2024	31.32	31.32	31.32	31.32	31.25	-	100
Jul 22, 2024	31.32	31.32	31.32	31.32	31.25	1.03%	100
Jul 19, 2024	31.00	31.00	31.00	31.00	30.93	-0.77%	100
Jul 18, 2024	31.24	31.24	31.24	31.24	31.17	-1.01%	100
Jul 17, 2024	31.75	31.75	31.56	31.56	31.49	-1.87%	600
Jul 16, 2024	32.16	32.16	32.16	32.16	32.09	0.59%	100
Jul 15, 2024	32.10	32.10	31.97	31.97	31.90	-0.19%	234
Jul 12, 2024	32.03	32.03	32.03	32.03	31.96	0.34%	100
Jul 11, 2024	31.92	31.92	31.92	31.92	31.84	-0.50%	100
Jul 10, 2024	32.08	32.08	32.08	32.08	32.00	1.20%	-
Jul 9, 2024	31.70	31.70	31.70	31.70	31.63	-0.13%	100
Jul 8, 2024	31.74	31.74	31.74	31.74	31.66	0.09%	200
Jul 5, 2024	31.68	31.71	31.68	31.71	31.64	0.60%	325
Jul 3, 2024	31.50	31.52	31.50	31.52	31.45	0.22%	101
Jul 2, 2024	31.24	31.45	31.19	31.45	31.38	0.54%	4,900
Jul 1, 2024	31.28	31.28	31.28	31.28	31.21	0.10%	100
Jun 28, 2024	31.25	31.25	31.25	31.25	31.18	-0.29%	105
Jun 27, 2024	31.34	31.34	31.34	31.34	31.26	0.06%	100
Jun 26, 2024	31.25	31.32	31.24	31.32	31.25	-0.03%	1,000
Jun 25, 2024	31.33	31.33	31.33	31.33	31.26	0.32%	100
Jun 24, 2024	31.23	31.23	31.23	31.23	31.16	-0.03%	100
Jun 21, 2024	31.24	31.24	31.24	31.24	31.17	0.10%	139
Jun 20, 2024	31.23	31.23	31.21	31.21	31.14	0.16%	718
Jun 18, 2024	31.13	31.17	31.13	31.16	31.08	-0.13%	1,042
Jun 17, 2024	31.22	31.24	31.20	31.20	31.13	0.52%	800
Jun 14, 2024	30.99	31.04	30.99	31.04	30.97	-0.58%	206
Jun 13, 2024	31.21	31.24	31.21	31.22	31.15	-0.38%	716
Jun 12, 2024	31.30	31.39	31.25	31.34	31.27	0.74%	924
Jun 11, 2024	31.11	31.13	31.10	31.11	31.03	0.03%	942