BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	31.42	31.48	31.34	31.46	31.46	0.16%	12,073
Apr 25, 2025	31.38	31.45	31.36	31.41	31.41	-0.27%	4,236
Apr 24, 2025	31.44	31.50	31.40	31.49	31.49	1.09%	10,354
Apr 23, 2025	31.60	31.60	31.02	31.15	31.15	1.40%	11,245
Apr 22, 2025	30.51	30.72	30.45	30.72	30.72	1.89%	13,738
Apr 21, 2025	30.31	30.43	29.88	30.15	30.15	-1.54%	6,797
Apr 17, 2025	30.44	30.84	30.44	30.62	30.62	0.90%	5,454
Apr 16, 2025	30.63	30.75	30.15	30.35	30.35	-1.08%	7,907
Apr 15, 2025	30.85	30.87	30.63	30.68	30.68	-0.26%	11,500
Apr 14, 2025	30.64	30.90	30.52	30.76	30.76	1.35%	15,326
Apr 11, 2025	30.06	30.41	29.62	30.35	30.35	1.00%	12,544
Apr 10, 2025	30.56	30.56	29.59	30.05	30.05	-2.85%	15,194
Apr 9, 2025	28.52	30.93	28.52	30.93	30.93	6.51%	18,727
Apr 8, 2025	30.29	30.33	29.00	29.04	29.04	-1.46%	27,681
Apr 7, 2025	28.82	30.24	28.82	29.47	29.47	-0.44%	20,903
Apr 4, 2025	30.63	30.63	29.59	29.60	29.60	-5.62%	16,158
Apr 3, 2025	31.96	32.08	31.36	31.36	31.36	-4.08%	2,871
Apr 2, 2025	32.34	32.69	32.34	32.69	32.69	0.78%	13,248
Apr 1, 2025	32.58	32.58	32.24	32.44	32.44	-0.09%	118,182
Mar 31, 2025	31.94	32.49	31.94	32.47	32.47	0.78%	2,566
Mar 28, 2025	32.45	32.45	32.22	32.22	32.22	-1.26%	284
Mar 27, 2025	32.70	32.73	32.61	32.63	32.63	-0.08%	1,871
Mar 26, 2025	32.70	32.70	32.58	32.66	32.66	0.24%	308
Mar 25, 2025	32.75	32.75	32.56	32.58	32.58	-0.28%	1,573
Mar 24, 2025	32.70	32.71	32.67	32.67	32.67	1.14%	1,070
Mar 21, 2025	32.12	32.30	32.12	32.30	32.30	-0.38%	1,337
Mar 20, 2025	32.55	32.55	32.42	32.42	32.42	-0.37%	2,375
Mar 19, 2025	32.47	32.58	32.47	32.54	32.54	0.64%	941
Mar 18, 2025	32.34	32.34	32.20	32.34	32.34	-0.53%	1,083
Mar 17, 2025	32.40	32.51	32.34	32.51	32.39	1.15%	7,935
Mar 14, 2025	31.84	32.14	31.84	32.14	32.02	1.66%	6,925
Mar 13, 2025	31.82	31.82	31.59	31.62	31.49	-0.20%	1,432
Mar 12, 2025	31.86	31.86	31.68	31.68	31.56	-0.57%	1,343
Mar 11, 2025	32.09	32.09	31.84	31.86	31.74	-1.01%	3,039
Mar 10, 2025	32.57	32.57	32.18	32.18	32.06	-1.93%	917
Mar 7, 2025	32.25	32.83	32.25	32.82	32.69	1.11%	3,135
Mar 6, 2025	32.54	32.59	32.35	32.46	32.34	-0.73%	12,625
Mar 5, 2025	32.35	32.70	32.35	32.70	32.57	1.13%	2,957
Mar 4, 2025	32.67	32.67	32.33	32.33	32.21	-1.72%	2,105
Mar 3, 2025	33.39	33.39	32.78	32.90	32.78	-1.05%	2,044
Feb 28, 2025	33.04	33.25	32.81	33.25	33.12	1.03%	1,906
Feb 27, 2025	33.15	33.23	32.91	32.91	32.78	-0.27%	3,866
Feb 26, 2025	33.20	33.20	33.00	33.00	32.87	-0.33%	957
Feb 25, 2025	33.01	33.11	32.96	33.11	32.98	0.27%	1,771
Feb 24, 2025	33.19	33.19	33.02	33.02	32.89	0.03%	2,878
Feb 21, 2025	33.34	33.34	33.01	33.01	32.88	-0.77%	6,605
Feb 20, 2025	33.42	33.42	33.14	33.27	33.14	-0.22%	454
Feb 19, 2025	33.34	33.34	33.34	33.34	33.21	0.17%	604
Feb 18, 2025	33.13	33.28	33.08	33.28	33.15	0.36%	4,678
Feb 14, 2025	33.31	33.31	33.14	33.16	33.03	-0.06%	55,326