BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	32.09	32.09	32.09	32.09	32.09	0.16%	67
Nov 19, 2024	32.04	32.04	32.04	32.04	32.04	0.22%	155
Nov 18, 2024	31.97	31.97	31.97	31.97	31.97	0.50%	49
Nov 15, 2024	31.81	31.81	31.81	31.81	31.81	-1.91%	129
Nov 14, 2024	32.43	32.43	32.43	32.43	32.43	-0.43%	89
Nov 13, 2024	32.57	32.57	32.57	32.57	32.57	-0.15%	77
Nov 12, 2024	32.62	32.62	32.62	32.62	32.62	-0.15%	133
Nov 11, 2024	32.74	32.78	32.67	32.67	32.67	-0.27%	494
Nov 8, 2024	32.81	32.81	32.76	32.76	32.76	-0.03%	345
Nov 7, 2024	32.77	32.77	32.77	32.77	32.77	0.96%	193
Nov 6, 2024	32.35	32.46	32.35	32.46	32.46	2.23%	151
Nov 5, 2024	31.75	31.75	31.75	31.75	31.75	1.15%	104
Nov 4, 2024	31.53	31.53	31.39	31.39	31.39	-0.48%	290
Nov 1, 2024	31.50	31.59	31.50	31.54	31.54	1.09%	443
Oct 31, 2024	31.60	31.60	31.20	31.20	31.20	-2.14%	174
Oct 30, 2024	31.97	32.04	31.88	31.88	31.88	-0.47%	252
Oct 29, 2024	31.99	32.05	31.98	32.03	32.03	0.66%	6,770
Oct 28, 2024	31.77	31.87	31.77	31.82	31.82	0.32%	1,074
Oct 25, 2024	31.72	31.72	31.72	31.72	31.72	0.06%	26
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	-1.00%	560
Oct 22, 2024	32.24	32.24	32.24	32.24	32.24	-0.11%	203
Oct 21, 2024	32.28	32.28	32.28	32.28	32.28	-0.15%	46
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%	1,292
Oct 16, 2024	32.30	32.30	32.30	32.30	32.30	0.40%	14
Oct 15, 2024	32.17	32.17	32.17	32.17	32.17	-0.89%	36
Oct 14, 2024	32.46	32.46	32.46	32.46	32.46	0.52%	5
Oct 11, 2024	32.29	32.29	32.29	32.29	32.29	0.91%	48
Oct 10, 2024	32.00	32.00	32.00	32.00	32.00	-0.22%	48
Oct 9, 2024	32.07	32.07	32.07	32.07	32.07	0.63%	26
Oct 8, 2024	31.85	31.87	31.85	31.87	31.87	0.28%	1,054
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	1.05%	1,057
Oct 3, 2024	31.71	31.71	31.71	31.71	31.71	-0.36%	37
Oct 2, 2024	31.74	31.85	31.74	31.82	31.82	-0.06%	487
Oct 1, 2024	31.84	31.84	31.84	31.84	31.84	-1.02%	10,196
Sep 30, 2024	32.05	32.17	32.05	32.17	32.17	0.15%	2,545
Sep 27, 2024	32.22	32.24	32.12	32.12	32.12	-0.30%	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%	34
Sep 24, 2024	32.07	32.07	32.07	32.07	32.00	0.16%	34
Sep 23, 2024	32.00	32.03	32.00	32.02	31.95	0.13%	1,591
Sep 20, 2024	32.00	32.00	31.98	31.98	31.90	-0.45%	197
Sep 19, 2024	32.19	32.20	32.12	32.12	32.05	1.64%	503
Sep 18, 2024	31.83	31.83	31.60	31.60	31.53	-0.08%	1,776
Sep 17, 2024	31.63	31.63	31.63	31.63	31.56	-0.03%	16
Sep 16, 2024	31.64	31.64	31.64	31.64	31.56	0.16%	3
Sep 13, 2024	31.58	31.58	31.58	31.58	31.51	0.78%	86
Sep 12, 2024	31.34	31.34	31.34	31.34	31.27	0.67%	18
Sep 11, 2024	31.13	31.13	31.13	31.13	31.06	1.06%	84
Sep 10, 2024	30.81	30.81	30.81	30.81	30.74	0.33%	165
Sep 9, 2024	30.71	30.71	30.71	30.71	30.64	0.91%	67
Sep 6, 2024	30.43	30.43	30.43	30.43	30.36	-1.86%	114
Sep 5, 2024	31.00	31.00	31.00	31.00	30.93	-0.32%	158
Sep 4, 2024	31.10	31.10	31.10	31.10	31.03	-0.54%	2
Sep 3, 2024	31.27	31.27	31.27	31.27	31.20	-2.32%	98
Aug 30, 2024	32.01	32.01	32.01	32.01	31.94	1.12%	10
Aug 29, 2024	31.66	31.66	31.66	31.66	31.59	-0.08%	22
Aug 28, 2024	31.81	31.81	31.69	31.69	31.61	-0.46%	158
Aug 27, 2024	31.77	31.83	31.76	31.83	31.76	0.15%	1,002
Aug 26, 2024	31.78	31.78	31.78	31.78	31.71	-0.51%	77
Aug 23, 2024	31.95	31.95	31.95	31.95	31.87	1.13%	1
Aug 22, 2024	31.59	31.59	31.59	31.59	31.52	-0.88%	54
Aug 21, 2024	31.87	31.87	31.87	31.87	31.80	0.52%	80
Aug 20, 2024	31.71	31.71	31.71	31.71	31.63	-0.20%	105
Aug 19, 2024	31.77	31.77	31.77	31.77	31.70	0.95%	43
Aug 16, 2024	31.22	31.47	31.22	31.47	31.40	0.31%	653
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	0.28%	122
Aug 13, 2024	30.77	30.77	30.77	30.77	30.70	1.84%	181
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%	186
Aug 8, 2024	30.11	30.11	30.11	30.11	30.04	2.23%	4
Aug 7, 2024	29.45	29.45	29.45	29.45	29.39	-0.64%	38
Aug 6, 2024	29.65	29.65	29.65	29.65	29.58	0.70%	101
Aug 5, 2024	29.23	29.51	29.23	29.44	29.37	-2.52%	871
Aug 2, 2024	30.37	30.37	30.20	30.20	30.13	-2.30%	271
Aug 1, 2024	30.91	30.91	30.91	30.91	30.84	-1.53%	1
Jul 31, 2024	31.42	31.42	31.39	31.39	31.32	1.18%	177
Jul 30, 2024	31.03	31.03	31.03	31.03	30.96	0.09%	71
Jul 29, 2024	31.02	31.07	31.00	31.00	30.93	0.16%	275
Jul 26, 2024	30.95	30.95	30.95	30.95	30.88	1.31%	53
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%	31
Jul 23, 2024	31.32	31.32	31.32	31.32	31.25	0.01%	17
Jul 22, 2024	31.32	31.32	31.32	31.32	31.25	1.05%	76
Jul 19, 2024	31.00	31.00	31.00	31.00	30.93	-0.79%	6
Jul 18, 2024	31.24	31.24	31.24	31.24	31.17	-1.01%	11
Jul 17, 2024	31.75	31.75	31.56	31.56	31.49	-1.86%	561
Jul 16, 2024	32.16	32.16	32.16	32.16	32.09	0.59%	6
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	0.36%	19
Jul 11, 2024	31.92	31.92	31.92	31.92	31.84	-0.50%	36
Jul 10, 2024	32.08	32.08	32.08	32.08	32.00	1.17%	64
Jul 9, 2024	31.70	31.70	31.70	31.70	31.63	-0.10%	64
Jul 8, 2024	31.74	31.74	31.74	31.74	31.66	0.08%	184
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	0.23%	101
Jul 2, 2024	31.24	31.45	31.19	31.45	31.38	0.56%	4,861