BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	42.97	42.97	42.87	42.95	42.94	0.13%	9,562
Dec 24, 2025	42.83	42.93	42.83	42.89	42.89	0.39%	377
Dec 23, 2025	42.53	42.74	42.53	42.72	42.72	0.63%	4,475
Dec 22, 2025	42.44	42.46	42.32	42.45	42.45	0.83%	13,077
Dec 19, 2025	41.97	42.15	41.96	42.10	42.10	1.62%	1,653
Dec 18, 2025	41.56	41.56	41.43	41.43	41.43	1.45%	1,344
Dec 17, 2025	41.44	41.44	40.84	40.84	40.84	-1.20%	7,691
Dec 16, 2025	41.18	41.34	41.11	41.34	41.34	-0.27%	666
Dec 15, 2025	41.73	41.73	41.45	41.45	41.42	-0.56%	46,806
Dec 12, 2025	42.44	42.48	41.69	41.69	41.65	-2.24%	739,317
Dec 11, 2025	42.64	42.65	42.64	42.64	42.61	1.02%	2,964
Dec 10, 2025	41.87	42.30	41.87	42.21	42.18	0.92%	3,246
Dec 9, 2025	41.83	41.83	41.83	41.83	41.80	0.04%	321
Dec 8, 2025	42.00	42.00	41.74	41.81	41.78	-0.17%	823
Dec 5, 2025	41.96	41.96	41.85	41.89	41.86	0.48%	599,794
Dec 4, 2025	41.65	41.76	41.65	41.69	41.66	-0.03%	890
Dec 3, 2025	41.70	41.80	41.70	41.70	41.67	-0.35%	3,952
Dec 2, 2025	42.08	42.16	41.85	41.85	41.82	0.01%	702
Dec 1, 2025	41.86	41.98	41.84	41.84	41.81	-0.53%	3,038
Nov 28, 2025	41.92	42.06	41.92	42.06	42.03	0.66%	238,405
Nov 26, 2025	41.96	41.96	41.79	41.79	41.76	0.84%	404
Nov 25, 2025	40.85	41.44	40.85	41.44	41.41	1.36%	539
Nov 24, 2025	40.70	40.88	40.70	40.88	40.85	2.55%	976
Nov 21, 2025	39.60	39.98	39.60	39.87	39.84	0.98%	9,275
Nov 20, 2025	40.15	40.15	39.48	39.48	39.45	-2.17%	3,224
Nov 19, 2025	40.62	40.62	40.22	40.36	40.33	0.29%	1,232
Nov 18, 2025	40.01	40.44	40.01	40.24	40.21	-1.14%	5,661
Nov 17, 2025	41.20	41.32	40.56	40.70	40.67	-0.96%	8,478
Nov 14, 2025	41.01	41.22	40.83	41.10	41.07	-0.13%	586,181
Nov 13, 2025	41.81	41.81	41.13	41.15	41.12	-1.92%	2,007
Nov 12, 2025	42.00	42.01	41.96	41.96	41.93	-0.01%	721
Nov 11, 2025	41.79	41.97	41.79	41.97	41.93	-0.26%	1,729
Nov 10, 2025	41.84	42.09	41.84	42.08	42.04	2.05%	37,514
Nov 7, 2025	40.75	41.23	40.48	41.23	41.20	0.12%	7,345
Nov 6, 2025	41.15	41.18	41.15	41.18	41.15	-0.73%	353
Nov 5, 2025	41.63	41.63	41.49	41.49	41.45	0.88%	137
Nov 4, 2025	41.01	41.50	41.01	41.12	41.09	-1.36%	642
Nov 3, 2025	41.98	41.98	41.69	41.69	41.66	0.29%	5,171
Oct 31, 2025	41.89	41.89	41.57	41.57	41.54	0.83%	809
Oct 30, 2025	41.72	41.72	41.23	41.23	41.20	-0.88%	452
Oct 29, 2025	41.73	41.73	41.50	41.59	41.56	0.28%	3,773
Oct 28, 2025	41.58	41.58	41.48	41.48	41.45	0.24%	177
Oct 27, 2025	41.31	41.38	41.31	41.38	41.35	1.41%	663
Oct 24, 2025	40.87	40.87	40.80	40.80	40.77	1.33%	281
Oct 23, 2025	40.24	40.29	40.24	40.27	40.24	1.18%	2,916
Oct 22, 2025	40.15	40.15	39.73	39.80	39.77	-0.57%	717
Oct 21, 2025	40.02	40.02	40.02	40.02	39.99	0.10%	25
Oct 20, 2025	39.98	39.98	39.98	39.98	39.95	0.88%	28
Oct 17, 2025	39.63	39.63	39.63	39.63	39.60	0.46%	11
Oct 16, 2025	39.45	39.45	39.45	39.45	39.42	-0.34%	13