BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	46.57	46.88	46.37	46.84	46.84	1.67%	220,085
Apr 23, 2026	45.92	46.45	45.66	46.07	46.07	0.17%	313,583
Apr 22, 2026	46.08	46.15	45.72	45.99	45.99	0.68%	324,962
Apr 21, 2026	46.33	46.33	45.58	45.68	45.68	-0.74%	445,151
Apr 20, 2026	46.27	46.27	45.75	46.02	46.02	-0.45%	305,457
Apr 17, 2026	46.04	46.36	46.00	46.23	46.23	1.38%	495,975
Apr 16, 2026	45.57	45.64	45.19	45.60	45.60	0.37%	576,910
Apr 15, 2026	45.26	45.43	45.05	45.43	45.43	0.51%	530,383
Apr 14, 2026	44.81	45.21	44.71	45.20	45.20	1.28%	647,477
Apr 13, 2026	44.09	44.63	44.02	44.63	44.63	1.00%	481,067
Apr 10, 2026	44.19	44.34	44.02	44.19	44.19	0.34%	421,153
Apr 9, 2026	43.86	44.12	43.60	44.04	44.04	0.59%	533,481
Apr 8, 2026	43.86	43.92	43.37	43.78	43.78	3.25%	717,387
Apr 7, 2026	42.17	42.40	41.83	42.40	42.40	0.43%	516,766
Apr 6, 2026	42.21	42.26	42.03	42.22	42.22	0.52%	471,741
Apr 2, 2026	41.06	42.11	40.95	42.00	42.00	0.65%	516,959
Apr 1, 2026	41.48	41.98	41.46	41.73	41.73	1.63%	798,330
Mar 31, 2026	40.24	41.12	40.15	41.06	41.06	3.51%	347,617
Mar 30, 2026	40.63	40.63	39.50	39.67	39.67	-1.25%	723,471
Mar 27, 2026	40.66	40.72	40.09	40.17	40.17	-1.52%	2,571,219
Mar 26, 2026	41.66	41.66	40.78	40.79	40.79	-3.01%	496,333
Mar 25, 2026	42.18	42.22	41.83	42.05	42.05	0.53%	604,391
Mar 24, 2026	41.79	41.96	41.44	41.83	41.83	-0.21%	964,016
Mar 23, 2026	42.03	42.44	41.77	41.92	41.92	1.38%	676,898
Mar 20, 2026	42.17	42.17	41.10	41.35	41.35	-2.10%	766,316
Mar 19, 2026	41.72	42.39	41.56	42.24	42.24	0.17%	1,046,671
Mar 18, 2026	42.58	42.75	42.17	42.17	42.17	-1.02%	1,257,967
Mar 17, 2026	42.63	42.72	42.47	42.60	42.60	0.58%	1,211,193
Mar 16, 2026	42.35	42.60	42.24	42.36	42.36	1.47%	7,253,490
Mar 13, 2026	42.35	42.50	41.68	41.75	41.74	-0.73%	6,541,763
Mar 12, 2026	42.71	43.40	41.96	42.05	42.05	-1.18%	75,105,474
Mar 11, 2026	42.59	42.59	42.37	42.55	42.55	-0.01%	2,924
Mar 10, 2026	42.95	42.99	42.56	42.56	42.56	-0.13%	1,288
Mar 9, 2026	41.59	42.63	41.38	42.61	42.61	1.65%	139,978
Mar 6, 2026	42.16	42.20	41.92	41.92	41.92	-1.75%	1,024
Mar 5, 2026	42.93	42.93	42.32	42.67	42.67	-0.89%	858
Mar 4, 2026	42.68	43.12	42.68	43.06	43.05	1.20%	2,680
Mar 3, 2026	42.37	42.74	41.95	42.55	42.54	-1.85%	3,895
Mar 2, 2026	43.00	43.35	43.00	43.35	43.34	0.21%	926
Feb 27, 2026	43.23	43.25	43.07	43.25	43.25	-0.40%	4,218
Feb 26, 2026	43.13	43.47	43.13	43.43	43.43	-0.52%	9,191
Feb 25, 2026	43.70	43.70	43.63	43.65	43.65	1.13%	2,214
Feb 24, 2026	42.82	43.17	42.82	43.17	43.16	0.69%	633
Feb 23, 2026	43.47	43.47	42.83	42.87	42.87	-1.34%	3,200
Feb 20, 2026	43.04	43.55	43.04	43.45	43.45	1.03%	3,898
Feb 19, 2026	42.87	43.03	42.83	43.01	43.01	-0.21%	14,109
Feb 18, 2026	42.80	43.27	42.79	43.10	43.10	1.06%	10,763
Feb 17, 2026	42.44	42.84	42.29	42.65	42.64	-0.03%	12,884
Feb 13, 2026	42.60	42.84	42.55	42.66	42.66	0.34%	10,984
Feb 12, 2026	43.61	43.61	42.51	42.51	42.51	-2.03%	4,884