BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.72	35.72	35.34	35.41	35.41	-1.53%	25,881
Mar 26, 2026	36.21	36.35	35.94	35.96	35.96	-1.40%	16,396
Mar 25, 2026	36.54	36.54	36.34	36.47	36.47	0.52%	13,518
Mar 24, 2026	36.13	36.43	35.94	36.28	36.28	-	21,429
Mar 23, 2026	36.29	36.62	36.18	36.28	36.28	0.89%	13,510
Mar 20, 2026	36.45	36.45	35.81	35.96	35.96	-1.26%	30,323
Mar 19, 2026	36.18	36.54	36.17	36.42	36.42	0.19%	81,133
Mar 18, 2026	36.82	36.82	36.35	36.35	36.35	-1.72%	13,641
Mar 17, 2026	37.01	37.13	36.99	36.99	36.99	0.34%	16,307
Mar 16, 2026	36.83	37.00	36.78	36.86	36.81	1.11%	31,930
Mar 13, 2026	36.74	36.85	36.46	36.46	36.41	0.10%	78,644
Mar 12, 2026	36.76	36.82	36.42	36.42	36.37	-1.39%	218,307
Mar 11, 2026	36.95	37.06	36.81	36.94	36.89	-0.34%	20,623
Mar 10, 2026	37.33	37.48	37.06	37.06	37.01	-0.61%	20,527
Mar 9, 2026	37.00	37.31	36.45	37.29	37.24	0.15%	12,959
Mar 6, 2026	37.15	37.27	36.94	37.23	37.19	-1.09%	10,280
Mar 5, 2026	37.86	37.99	37.43	37.64	37.60	-0.94%	17,352
Mar 4, 2026	38.03	38.11	38.00	38.00	37.95	0.20%	16,320
Mar 3, 2026	37.41	38.06	37.41	37.93	37.88	-1.20%	11,016
Mar 2, 2026	38.28	38.39	38.03	38.39	38.34	-0.11%	73,384
Feb 27, 2026	38.34	38.43	38.12	38.43	38.38	-0.31%	4,481
Feb 26, 2026	38.57	38.59	38.36	38.55	38.50	0.18%	8,913
Feb 25, 2026	38.42	38.48	38.27	38.48	38.43	0.65%	24,196
Feb 24, 2026	38.21	38.30	38.14	38.23	38.18	-	10,431
Feb 23, 2026	38.74	38.74	38.15	38.23	38.11	-1.18%	10,331
Feb 20, 2026	38.71	38.71	38.56	38.69	38.56	0.30%	5,209
Feb 19, 2026	38.73	38.73	38.45	38.57	38.45	-0.49%	8,557
Feb 18, 2026	38.69	38.90	38.66	38.76	38.64	0.90%	3,666
Feb 17, 2026	38.58	38.60	38.27	38.42	38.29	-0.27%	8,523
Feb 13, 2026	38.08	38.63	38.08	38.52	38.40	0.60%	17,573
Feb 12, 2026	38.87	38.92	38.29	38.29	38.17	-1.62%	10,634
Feb 11, 2026	39.18	39.18	38.88	38.92	38.80	-0.28%	14,813
Feb 10, 2026	38.87	39.18	38.87	39.03	38.91	-0.41%	17,706
Feb 9, 2026	39.22	39.27	39.14	39.19	39.07	-0.28%	14,465
Feb 6, 2026	39.11	39.31	39.01	39.30	39.18	1.47%	16,339
Feb 5, 2026	38.99	38.99	38.72	38.73	38.61	-1.00%	60,065
Feb 4, 2026	39.02	39.25	38.97	39.12	39.00	0.75%	8,963
Feb 3, 2026	38.87	39.08	38.62	38.83	38.71	0.05%	24,591
Feb 2, 2026	38.65	38.87	38.65	38.81	38.69	0.63%	17,078
Jan 30, 2026	38.43	38.57	38.32	38.57	38.44	-0.29%	34,371
Jan 29, 2026	38.76	38.76	38.41	38.68	38.56	0.16%	12,662
Jan 28, 2026	38.61	38.75	38.53	38.62	38.50	0.25%	12,012
Jan 27, 2026	38.61	38.61	38.47	38.53	38.40	-0.25%	8,563
Jan 26, 2026	38.53	38.71	38.46	38.62	38.50	0.49%	22,724
Jan 23, 2026	38.62	38.64	38.36	38.43	38.31	-0.70%	6,830
Jan 22, 2026	38.72	38.83	38.57	38.70	38.58	0.52%	24,705
Jan 21, 2026	38.11	38.55	38.07	38.50	38.38	1.42%	11,734
Jan 20, 2026	38.20	38.35	37.91	37.96	37.84	-1.59%	5,895
Jan 16, 2026	38.56	38.63	38.53	38.58	38.45	-0.27%	14,396
Jan 15, 2026	38.61	38.80	38.52	38.68	38.56	0.42%	25,880