BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	49.85	49.90	49.34	49.42	49.42	-0.94%	4,503,591
Sep 22, 2026	49.90	50.09	49.84	49.89	49.89	0.20%	40,023,906
Sep 21, 2026	49.39	49.87	49.35	49.79	49.79	1.72%	342,408
Sep 18, 2026	48.95	48.97	48.63	48.95	48.95	0.25%	316,327
Sep 17, 2026	49.08	49.08	48.74	48.83	48.83	0.97%	326,396
Sep 16, 2026	48.70	48.87	48.02	48.36	48.36	-0.08%	413,677
Sep 15, 2026	48.70	48.70	48.24	48.40	48.40	-0.32%	369,751
Sep 14, 2026	48.67	48.87	48.49	48.62	48.55	-1.30%	591,617
Sep 11, 2026	49.29	49.43	49.24	49.26	49.19	0.94%	306,013
Sep 10, 2026	49.06	49.11	48.75	48.80	48.73	-1.21%	327,570
Sep 9, 2026	49.49	49.60	49.34	49.40	49.33	-0.40%	314,229
Sep 8, 2026	49.82	49.83	49.54	49.60	49.53	-0.54%	365,403
Sep 4, 2026	49.71	49.90	49.70	49.87	49.80	0.40%	378,560
Sep 3, 2026	49.48	49.80	49.29	49.67	49.60	0.87%	397,872
Sep 2, 2026	48.95	49.35	48.95	49.24	49.17	0.76%	328,564
Sep 1, 2026	48.81	49.09	48.76	48.87	48.80	-0.63%	440,017
Aug 31, 2026	49.34	49.34	48.99	49.18	49.11	-0.45%	340,479
Aug 28, 2026	49.66	49.89	49.33	49.40	49.33	-0.38%	334,271
Aug 27, 2026	49.56	49.66	49.35	49.59	49.52	0.43%	369,102
Aug 26, 2026	49.31	49.47	49.22	49.38	49.31	0.16%	322,951
Aug 25, 2026	49.18	49.32	48.99	49.30	49.23	0.86%	375,430
Aug 24, 2026	49.02	49.02	48.65	48.88	48.81	-0.49%	355,223
Aug 21, 2026	49.28	49.28	49.02	49.12	49.05	0.20%	399,666
Aug 20, 2026	49.34	49.44	48.95	49.02	48.95	-0.89%	519,925
Aug 19, 2026	49.99	50.07	49.44	49.46	49.39	-0.68%	391,406
Aug 18, 2026	50.19	50.20	49.74	49.80	49.73	-1.72%	326,531
Aug 17, 2026	50.93	50.93	50.63	50.67	50.60	-0.10%	494,122
Aug 14, 2026	50.71	50.88	50.56	50.72	50.65	0.20%	470,782
Aug 13, 2026	50.39	50.81	50.39	50.62	50.55	0.86%	563,622
Aug 12, 2026	50.58	50.73	50.17	50.19	50.12	0.26%	290,189
Aug 11, 2026	50.27	50.36	50.01	50.06	49.99	-0.20%	350,738
Aug 10, 2026	50.27	50.42	50.10	50.16	50.09	-0.18%	315,445
Aug 7, 2026	50.51	50.51	50.03	50.25	50.18	0.14%	374,604
Aug 6, 2026	50.27	50.63	50.09	50.18	50.11	-0.36%	352,918
Aug 5, 2026	50.68	51.02	50.34	50.36	50.29	-0.59%	343,770
Aug 4, 2026	49.99	50.84	49.99	50.66	50.59	2.14%	323,578
Aug 3, 2026	48.71	49.70	48.61	49.60	49.53	1.95%	349,771
Jul 31, 2026	48.61	48.95	48.11	48.65	48.58	1.33%	415,248
Jul 30, 2026	47.30	48.08	47.19	48.01	47.94	2.65%	360,764
Jul 29, 2026	47.64	47.84	46.72	46.77	46.71	-1.99%	380,409
Jul 28, 2026	47.60	47.82	47.12	47.72	47.65	-0.56%	436,825
Jul 27, 2026	48.64	48.65	47.59	47.99	47.92	-0.50%	264,785
Jul 24, 2026	48.71	48.78	48.14	48.23	48.16	-1.03%	429,856
Jul 23, 2026	48.65	49.00	48.41	48.73	48.66	-1.02%	318,300
Jul 22, 2026	49.27	49.48	49.21	49.23	49.16	-0.42%	312,152
Jul 21, 2026	49.02	49.47	48.94	49.44	49.37	2.02%	405,514
Jul 20, 2026	48.81	48.98	48.40	48.46	48.39	0.14%	411,588
Jul 17, 2026	48.19	48.77	47.83	48.39	48.32	-0.84%	471,679
Jul 16, 2026	49.33	49.40	48.62	48.80	48.73	-1.53%	366,878
Jul 15, 2026	49.93	49.93	49.20	49.56	49.49	-0.48%	381,763