BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	32.22	32.22	32.22	32.22	32.16	0.94%	100
Sep 25, 2024	31.92	31.92	31.92	31.92	31.86	-0.47%	34
Sep 24, 2024	32.07	32.07	32.07	32.07	31.94	0.16%	34
Sep 23, 2024	32.00	32.03	32.00	32.02	31.88	0.13%	1,591
Sep 20, 2024	32.00	32.00	31.98	31.98	31.84	-0.45%	197
Sep 19, 2024	32.19	32.20	32.12	32.12	31.98	1.64%	503
Sep 18, 2024	31.83	31.83	31.60	31.60	31.47	-0.08%	1,776
Sep 17, 2024	31.63	31.63	31.63	31.63	31.49	-0.03%	16
Sep 16, 2024	31.64	31.64	31.64	31.64	31.50	0.16%	3
Sep 13, 2024	31.58	31.58	31.58	31.58	31.45	0.78%	86
Sep 12, 2024	31.34	31.34	31.34	31.34	31.21	0.67%	18
Sep 11, 2024	31.13	31.13	31.13	31.13	31.00	1.06%	84
Sep 10, 2024	30.81	30.81	30.81	30.81	30.68	0.33%	165
Sep 9, 2024	30.71	30.71	30.71	30.71	30.58	0.91%	67
Sep 6, 2024	30.43	30.43	30.43	30.43	30.30	-1.86%	114
Sep 5, 2024	31.00	31.00	31.00	31.00	30.87	-0.32%	158
Sep 4, 2024	31.10	31.10	31.10	31.10	30.97	-0.54%	2
Sep 3, 2024	31.27	31.27	31.27	31.27	31.14	-2.32%	98
Aug 30, 2024	32.01	32.01	32.01	32.01	31.88	1.12%	10
Aug 29, 2024	31.66	31.66	31.66	31.66	31.53	-0.08%	22
Aug 28, 2024	31.81	31.81	31.69	31.69	31.55	-0.46%	158
Aug 27, 2024	31.77	31.83	31.76	31.83	31.70	0.15%	1,002
Aug 26, 2024	31.78	31.78	31.78	31.78	31.65	-0.51%	77
Aug 23, 2024	31.95	31.95	31.95	31.95	31.81	1.13%	1
Aug 22, 2024	31.59	31.59	31.59	31.59	31.46	-0.88%	54
Aug 21, 2024	31.87	31.87	31.87	31.87	31.74	0.52%	80
Aug 20, 2024	31.71	31.71	31.71	31.71	31.57	-0.20%	105
Aug 19, 2024	31.77	31.77	31.77	31.77	31.64	0.95%	43
Aug 16, 2024	31.22	31.47	31.22	31.47	31.34	0.31%	653
Aug 15, 2024	31.39	31.39	31.37	31.37	31.24	1.69%	607
Aug 14, 2024	30.80	30.85	30.80	30.85	30.72	0.28%	122
Aug 13, 2024	30.77	30.77	30.77	30.77	30.64	1.84%	181
Aug 12, 2024	30.28	30.28	30.21	30.21	30.08	-0.17%	504
Aug 9, 2024	30.03	30.26	30.03	30.26	30.13	0.50%	186
Aug 8, 2024	30.11	30.11	30.11	30.11	29.98	2.23%	4