BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	35.83	35.83	35.83	35.83	35.83	1.99%	60
Jun 23, 2025	35.13	35.13	35.13	35.13	35.13	1.05%	45
Jun 20, 2025	34.86	34.86	34.76	34.76	34.76	-0.54%	113
Jun 18, 2025	34.95	34.95	34.95	34.95	34.95	-0.32%	125
Jun 17, 2025	35.00	35.07	35.00	35.07	35.07	-0.24%	1,846
Jun 16, 2025	35.15	35.15	35.15	35.15	35.15	1.46%	95
Jun 13, 2025	34.85	34.85	34.64	34.64	34.61	-1.27%	120
Jun 12, 2025	34.74	35.09	34.74	35.09	35.06	0.40%	315
Jun 11, 2025	34.95	34.95	34.95	34.95	34.92	0.32%	135
Jun 10, 2025	34.71	34.84	34.71	34.84	34.81	0.22%	152
Jun 9, 2025	34.76	34.76	34.76	34.76	34.73	-0.19%	41
Jun 6, 2025	34.83	34.83	34.83	34.83	34.80	0.68%	32
Jun 5, 2025	34.60	34.60	34.60	34.60	34.56	-0.56%	34
Jun 4, 2025	34.79	34.79	34.79	34.79	34.76	0.75%	34
Jun 3, 2025	34.53	34.53	34.53	34.53	34.50	0.64%	7
Jun 2, 2025	33.93	34.31	33.93	34.31	34.28	0.91%	306
May 30, 2025	33.90	34.00	33.66	34.00	33.97	0.02%	3,926
May 29, 2025	33.99	33.99	33.99	33.99	33.96	0.30%	13
May 28, 2025	33.96	33.99	33.89	33.89	33.86	-0.23%	1,654
May 27, 2025	33.80	33.97	33.80	33.97	33.94	2.21%	1,006
May 23, 2025	33.16	33.31	33.16	33.24	33.21	-0.19%	1,299
May 22, 2025	33.38	33.38	33.30	33.30	33.27	-0.11%	505
May 21, 2025	33.34	33.34	33.34	33.34	33.31	-1.50%	4
May 20, 2025	33.82	33.84	33.82	33.84	33.81	-0.38%	184
May 19, 2025	33.83	33.97	33.83	33.97	33.94	0.44%	761
May 16, 2025	33.78	33.82	33.78	33.82	33.79	0.73%	1,059
May 15, 2025	33.69	33.69	33.58	33.58	33.55	0.05%	1,116
May 14, 2025	33.51	33.56	33.49	33.56	33.53	0.30%	846
May 13, 2025	33.46	33.46	33.46	33.46	33.43	1.38%	215
May 12, 2025	32.81	33.01	32.81	33.01	32.98	3.18%	254
May 9, 2025	31.98	31.99	31.93	31.99	31.96	-0.35%	872
May 8, 2025	32.10	32.10	32.10	32.10	32.07	0.91%	75
May 7, 2025	31.81	31.81	31.81	31.81	31.78	0.58%	80
May 6, 2025	31.63	31.63	31.63	31.63	31.60	-0.41%	30
May 5, 2025	31.76	31.76	31.76	31.76	31.73	-0.32%	113
May 2, 2025	31.86	31.86	31.86	31.86	31.83	2.40%	3
May 1, 2025	31.22	31.22	31.11	31.11	31.08	2.23%	1,524
Apr 30, 2025	30.43	30.43	30.43	30.43	30.40	0.03%	71
Apr 29, 2025	30.19	30.42	30.19	30.42	30.39	0.60%	313
Apr 28, 2025	30.34	30.34	30.24	30.24	30.21	-0.12%	152
Apr 25, 2025	30.05	30.28	30.05	30.28	30.25	0.98%	171
Apr 24, 2025	29.78	29.98	29.78	29.98	29.95	2.74%	226
Apr 23, 2025	29.60	29.60	29.18	29.18	29.15	2.31%	216
Apr 22, 2025	28.01	28.54	28.01	28.52	28.50	3.00%	785
Apr 21, 2025	27.89	27.89	27.69	27.69	27.67	-2.83%	221
Apr 17, 2025	28.60	28.68	28.50	28.50	28.47	-0.09%	357
Apr 16, 2025	28.76	28.76	28.52	28.52	28.49	-2.11%	430
Apr 15, 2025	29.40	29.40	29.14	29.14	29.11	-0.12%	185
Apr 14, 2025	29.57	29.57	29.17	29.17	29.14	0.03%	200
Apr 11, 2025	28.78	29.16	28.78	29.16	29.13	1.32%	135