BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	34.20	34.20	33.54	33.54	33.54	-2.29%	268
Feb 20, 2025	34.34	34.34	34.25	34.33	34.33	-0.61%	410
Feb 19, 2025	34.47	34.54	34.46	34.54	34.54	0.14%	543
Feb 18, 2025	34.62	34.62	34.43	34.49	34.49	-0.22%	739
Feb 14, 2025	34.57	34.57	34.57	34.57	34.57	0.01%	31
Feb 13, 2025	34.51	34.56	34.51	34.56	34.56	0.55%	132
Feb 12, 2025	34.28	34.42	34.28	34.37	34.37	-0.72%	269
Feb 11, 2025	34.59	34.62	34.50	34.62	34.62	-0.18%	2,978
Feb 10, 2025	34.55	34.68	34.48	34.68	34.68	0.84%	368
Feb 7, 2025	34.73	34.73	34.39	34.39	34.39	-0.90%	542
Feb 6, 2025	34.71	34.71	34.71	34.71	34.71	0.36%	111
Feb 5, 2025	34.42	34.58	34.42	34.58	34.58	0.87%	261
Feb 4, 2025	34.31	34.31	34.29	34.29	34.29	0.75%	318
Feb 3, 2025	33.49	34.03	33.49	34.03	34.03	-0.37%	412
Jan 31, 2025	34.58	34.58	34.16	34.16	34.16	-0.28%	163
Jan 30, 2025	34.32	34.32	34.25	34.25	34.25	0.69%	259
Jan 29, 2025	34.09	34.09	34.02	34.02	34.02	-0.18%	110
Jan 28, 2025	34.08	34.08	34.08	34.08	34.08	1.37%	177
Jan 27, 2025	33.75	33.75	33.62	33.62	33.62	-3.27%	140
Jan 24, 2025	34.90	34.90	34.76	34.76	34.76	-0.17%	106
Jan 23, 2025	34.69	34.82	34.69	34.82	34.82	0.94%	200
Jan 22, 2025	34.45	34.52	34.45	34.49	34.49	1.03%	236
Jan 21, 2025	34.17	34.17	34.14	34.14	34.14	1.39%	425
Jan 17, 2025	33.75	33.76	33.68	33.68	33.68	1.00%	525
Jan 16, 2025	33.37	33.37	33.34	33.34	33.34	0.09%	173
Jan 15, 2025	33.30	33.31	33.30	33.31	33.31	2.05%	123
Jan 14, 2025	32.77	32.77	32.64	32.64	32.64	0.22%	262
Jan 13, 2025	32.57	32.57	32.57	32.57	32.57	0.09%	58
Jan 10, 2025	32.65	32.65	32.54	32.54	32.54	-1.15%	247
Jan 8, 2025	32.79	32.92	32.79	32.92	32.92	0.10%	121
Jan 7, 2025	33.14	33.14	32.89	32.89	32.89	-1.24%	254
Jan 6, 2025	33.51	33.51	33.30	33.30	33.30	0.84%	1,152
Jan 3, 2025	33.02	33.02	33.02	33.02	33.02	1.42%	51
Jan 2, 2025	32.94	32.94	32.56	32.56	32.56	0.26%	330
Dec 31, 2024	32.76	32.76	32.47	32.47	32.47	-0.42%	173
Dec 30, 2024	32.46	32.61	32.46	32.61	32.61	-1.27%	154
Dec 27, 2024	32.90	33.03	32.90	33.03	33.03	-1.16%	582
Dec 26, 2024	33.36	33.45	33.36	33.42	33.42	0.19%	559
Dec 24, 2024	33.26	33.35	33.26	33.35	33.35	1.14%	644
Dec 23, 2024	32.81	32.98	32.67	32.98	32.98	0.82%	393
Dec 20, 2024	32.19	32.71	32.12	32.71	32.71	1.10%	481
Dec 19, 2024	32.54	32.55	32.35	32.35	32.35	0.23%	4,139
Dec 18, 2024	33.43	33.43	32.28	32.28	32.28	-3.23%	104
Dec 17, 2024	33.36	33.36	33.36	33.36	33.36	-1.66%	44
Dec 16, 2024	33.87	33.92	33.87	33.92	33.85	0.71%	1,393
Dec 13, 2024	33.68	33.68	33.68	33.68	33.61	0.69%	17
Dec 12, 2024	33.45	33.45	33.45	33.45	33.39	-0.10%	86
Dec 11, 2024	33.43	33.49	33.43	33.49	33.42	1.10%	806
Dec 10, 2024	33.12	33.12	33.12	33.12	33.06	-0.36%	114
Dec 9, 2024	33.24	33.24	33.24	33.24	33.18	-0.65%	194
Dec 6, 2024	33.46	33.46	33.46	33.46	33.39	0.50%	1
Dec 5, 2024	33.29	33.29	33.29	33.29	33.23	-0.66%	48
Dec 4, 2024	33.51	33.51	33.51	33.51	33.45	1.39%	35
Dec 3, 2024	33.05	33.05	33.05	33.05	32.99	0.46%	30
Dec 2, 2024	32.83	32.90	32.83	32.90	32.84	0.55%	417
Nov 29, 2024	32.72	32.72	32.72	32.72	32.66	0.57%	10
Nov 27, 2024	32.53	32.53	32.53	32.53	32.47	-0.42%	47
Nov 26, 2024	32.67	32.67	32.67	32.67	32.61	0.55%	44
Nov 25, 2024	32.49	32.49	32.49	32.49	32.43	0.56%	103
Nov 22, 2024	32.19	32.31	32.19	32.31	32.25	0.14%	174
Nov 21, 2024	32.27	32.27	32.27	32.27	32.20	0.55%	120
Nov 20, 2024	32.09	32.09	32.09	32.09	32.03	0.16%	67
Nov 19, 2024	32.04	32.04	32.04	32.04	31.98	0.22%	155
Nov 18, 2024	31.97	31.97	31.97	31.97	31.91	0.50%	49
Nov 15, 2024	31.81	31.81	31.81	31.81	31.75	-1.91%	129
Nov 14, 2024	32.43	32.43	32.43	32.43	32.37	-0.43%	89
Nov 13, 2024	32.57	32.57	32.57	32.57	32.51	-0.15%	77
Nov 12, 2024	32.62	32.62	32.62	32.62	32.56	-0.15%	133
Nov 11, 2024	32.74	32.78	32.67	32.67	32.61	-0.27%	494
Nov 8, 2024	32.81	32.81	32.76	32.76	32.70	-0.03%	345
Nov 7, 2024	32.77	32.77	32.77	32.77	32.71	0.96%	193
Nov 6, 2024	32.35	32.46	32.35	32.46	32.40	2.23%	151
Nov 5, 2024	31.75	31.75	31.75	31.75	31.69	1.15%	104
Nov 4, 2024	31.53	31.53	31.39	31.39	31.33	-0.48%	290
Nov 1, 2024	31.50	31.59	31.50	31.54	31.48	1.09%	443
Oct 31, 2024	31.60	31.60	31.20	31.20	31.14	-2.14%	174
Oct 30, 2024	31.97	32.04	31.88	31.88	31.82	-0.47%	252
Oct 29, 2024	31.99	32.05	31.98	32.03	31.97	0.66%	6,770
Oct 28, 2024	31.77	31.87	31.77	31.82	31.76	0.32%	1,074
Oct 25, 2024	31.72	31.72	31.72	31.72	31.66	0.06%	26
Oct 24, 2024	31.70	31.70	31.70	31.70	31.64	-0.69%	202
Oct 23, 2024	31.88	31.92	31.88	31.92	31.86	-1.00%	560
Oct 22, 2024	32.24	32.24	32.24	32.24	32.18	-0.11%	203
Oct 21, 2024	32.28	32.28	32.28	32.28	32.22	-0.15%	46
Oct 18, 2024	32.31	32.33	32.31	32.33	32.27	0.25%	314
Oct 17, 2024	32.34	32.34	32.25	32.25	32.19	-0.15%	1,292
Oct 16, 2024	32.30	32.30	32.30	32.30	32.24	0.40%	14
Oct 15, 2024	32.17	32.17	32.17	32.17	32.11	-0.89%	36
Oct 14, 2024	32.46	32.46	32.46	32.46	32.40	0.52%	5
Oct 11, 2024	32.29	32.29	32.29	32.29	32.23	0.91%	48
Oct 10, 2024	32.00	32.00	32.00	32.00	31.94	-0.22%	48
Oct 9, 2024	32.07	32.07	32.07	32.07	32.01	0.63%	26
Oct 8, 2024	31.85	31.87	31.85	31.87	31.81	0.28%	1,054
Oct 7, 2024	31.78	31.78	31.78	31.78	31.72	-0.81%	138
Oct 4, 2024	31.88	32.04	31.88	32.04	31.98	1.05%	1,057
Oct 3, 2024	31.71	31.71	31.71	31.71	31.64	-0.36%	37
Oct 2, 2024	31.74	31.85	31.74	31.82	31.76	-0.06%	487
Oct 1, 2024	31.84	31.84	31.84	31.84	31.78	-1.02%	10,196
Sep 30, 2024	32.05	32.17	32.05	32.17	32.11	0.15%	2,545
Sep 27, 2024	32.22	32.24	32.12	32.12	32.06	-0.30%	2,311