BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	38.28	38.39	38.03	38.39	38.39	-0.11%	73,384
Feb 27, 2026	38.34	38.43	38.12	38.43	38.43	-0.31%	4,481
Feb 26, 2026	38.57	38.59	38.36	38.55	38.55	0.18%	8,913
Feb 25, 2026	38.42	38.48	38.27	38.48	38.48	0.65%	24,196
Feb 24, 2026	38.21	38.30	38.14	38.23	38.23	-	10,431
Feb 23, 2026	38.74	38.74	38.15	38.23	38.16	-1.18%	10,331
Feb 20, 2026	38.71	38.71	38.56	38.69	38.61	0.30%	5,209
Feb 19, 2026	38.73	38.73	38.45	38.57	38.50	-0.49%	8,557
Feb 18, 2026	38.69	38.90	38.66	38.76	38.69	0.90%	3,666
Feb 17, 2026	38.58	38.60	38.27	38.42	38.34	-0.27%	8,523
Feb 13, 2026	38.08	38.63	38.08	38.52	38.45	0.60%	17,573
Feb 12, 2026	38.87	38.92	38.29	38.29	38.22	-1.62%	10,634
Feb 11, 2026	39.18	39.18	38.88	38.92	38.85	-0.28%	14,813
Feb 10, 2026	38.87	39.18	38.87	39.03	38.96	-0.41%	17,706
Feb 9, 2026	39.22	39.27	39.14	39.19	39.12	-0.28%	14,465
Feb 6, 2026	39.11	39.31	39.01	39.30	39.23	1.47%	16,339
Feb 5, 2026	38.99	38.99	38.72	38.73	38.66	-1.00%	60,065
Feb 4, 2026	39.02	39.25	38.97	39.12	39.05	0.75%	8,963
Feb 3, 2026	38.87	39.08	38.62	38.83	38.76	0.05%	24,591
Feb 2, 2026	38.65	38.87	38.65	38.81	38.74	0.63%	17,078
Jan 30, 2026	38.43	38.57	38.32	38.57	38.49	-0.29%	34,371
Jan 29, 2026	38.76	38.76	38.41	38.68	38.61	0.16%	12,662
Jan 28, 2026	38.61	38.75	38.53	38.62	38.55	0.25%	12,012
Jan 27, 2026	38.61	38.61	38.47	38.53	38.45	-0.25%	8,563
Jan 26, 2026	38.53	38.71	38.46	38.62	38.55	0.49%	22,724
Jan 23, 2026	38.62	38.64	38.36	38.43	38.36	-0.70%	6,830
Jan 22, 2026	38.72	38.83	38.57	38.70	38.63	0.52%	24,705
Jan 21, 2026	38.11	38.55	38.07	38.50	38.43	1.42%	11,734
Jan 20, 2026	38.20	38.35	37.91	37.96	37.89	-1.59%	5,895
Jan 16, 2026	38.56	38.63	38.53	38.58	38.50	-0.27%	14,396
Jan 15, 2026	38.61	38.80	38.52	38.68	38.61	0.42%	25,880
Jan 14, 2026	38.44	38.52	38.29	38.52	38.45	0.10%	9,768
Jan 13, 2026	38.73	38.73	38.36	38.48	38.41	0.03%	16,594
Jan 12, 2026	38.39	38.50	38.33	38.47	38.40	-0.03%	190,104
Jan 9, 2026	38.37	38.52	38.35	38.48	38.41	0.50%	18,761
Jan 8, 2026	38.13	38.36	38.12	38.29	38.22	0.87%	14,542
Jan 7, 2026	38.41	38.41	37.94	37.96	37.89	-1.17%	7,454
Jan 6, 2026	37.96	38.41	37.95	38.41	38.34	1.08%	11,408
Jan 5, 2026	37.66	38.07	37.66	38.00	37.93	1.09%	48,365
Jan 2, 2026	37.51	37.64	37.23	37.59	37.52	0.72%	14,477
Dec 31, 2025	37.58	37.58	37.32	37.32	37.25	-0.82%	2,606
Dec 30, 2025	37.75	37.75	37.61	37.63	37.56	-0.11%	9,812
Dec 29, 2025	37.76	37.76	37.63	37.67	37.60	-0.23%	14,513
Dec 26, 2025	37.65	37.76	37.61	37.76	37.69	0.15%	19,063
Dec 24, 2025	37.62	37.73	37.62	37.70	37.63	0.48%	7,964
Dec 23, 2025	37.57	37.57	37.46	37.52	37.45	-0.05%	13,109
Dec 22, 2025	37.49	37.55	37.46	37.54	37.47	0.48%	13,631
Dec 19, 2025	37.32	37.46	37.31	37.36	37.29	0.16%	25,611
Dec 18, 2025	37.40	37.59	37.29	37.30	37.23	0.17%	21,455
Dec 17, 2025	37.29	37.43	37.21	37.24	37.17	-0.17%	14,342