BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	38.37	38.52	38.35	38.48	38.48	0.50%	18,761
Jan 8, 2026	38.13	38.36	38.12	38.29	38.29	0.87%	14,542
Jan 7, 2026	38.41	38.41	37.94	37.96	37.96	-1.17%	7,454
Jan 6, 2026	37.96	38.41	37.95	38.41	38.41	1.08%	11,408
Jan 5, 2026	37.66	38.07	37.66	38.00	38.00	1.09%	48,365
Jan 2, 2026	37.51	37.64	37.23	37.59	37.59	0.72%	14,477
Dec 31, 2025	37.58	37.58	37.32	37.32	37.32	-0.82%	2,606
Dec 30, 2025	37.75	37.75	37.61	37.63	37.63	-0.11%	9,812
Dec 29, 2025	37.76	37.76	37.63	37.67	37.67	-0.23%	14,513
Dec 26, 2025	37.65	37.76	37.61	37.76	37.76	0.15%	19,063
Dec 24, 2025	37.62	37.73	37.62	37.70	37.70	0.48%	7,963
Dec 23, 2025	37.57	37.57	37.46	37.52	37.52	-0.05%	13,109
Dec 22, 2025	37.49	37.55	37.46	37.54	37.54	0.48%	13,631
Dec 19, 2025	37.32	37.46	37.31	37.36	37.36	0.16%	25,611
Dec 18, 2025	37.40	37.59	37.29	37.30	37.30	0.17%	21,455
Dec 17, 2025	37.29	37.43	37.21	37.24	37.24	-0.17%	14,342
Dec 16, 2025	37.34	37.46	37.17	37.30	37.30	-0.90%	14,490
Dec 15, 2025	37.84	37.84	37.48	37.64	37.48	0.13%	114,900
Dec 12, 2025	37.83	37.83	37.48	37.59	37.43	-0.58%	172,325
Dec 11, 2025	37.57	37.83	37.53	37.81	37.65	0.88%	61,429
Dec 10, 2025	36.93	37.48	36.93	37.48	37.32	1.65%	14,205
Dec 9, 2025	37.08	37.10	36.87	36.87	36.71	-0.32%	18,596
Dec 8, 2025	37.40	37.40	36.99	36.99	36.83	-0.54%	11,511
Dec 5, 2025	37.08	37.29	37.08	37.19	37.03	0.30%	19,336
Dec 4, 2025	36.85	37.12	36.85	37.08	36.92	0.68%	400,062
Dec 3, 2025	36.77	36.90	36.77	36.83	36.67	0.39%	12,544
Dec 2, 2025	36.98	36.98	36.60	36.69	36.53	-0.10%	7,176
Dec 1, 2025	36.80	36.94	36.72	36.72	36.57	-0.53%	14,981
Nov 28, 2025	36.90	36.98	36.86	36.92	36.76	0.50%	2,251
Nov 26, 2025	36.69	36.83	36.69	36.74	36.58	0.63%	7,337
Nov 25, 2025	36.24	36.53	36.24	36.51	36.35	1.28%	6,516
Nov 24, 2025	36.02	36.10	35.88	36.04	35.89	0.68%	5,772
Nov 21, 2025	35.41	35.93	35.41	35.80	35.65	1.64%	3,562
Nov 20, 2025	35.97	35.99	35.22	35.22	35.07	-0.92%	4,017
Nov 19, 2025	35.72	35.72	35.45	35.55	35.40	-0.42%	16,995
Nov 18, 2025	35.59	35.84	35.59	35.70	35.55	-0.17%	57,810
Nov 17, 2025	36.05	36.21	35.69	35.76	35.61	-1.13%	15,429
Nov 14, 2025	36.19	36.34	36.09	36.17	36.01	-0.44%	66,098
Nov 13, 2025	36.61	36.61	36.30	36.33	36.17	-0.87%	6,302
Nov 12, 2025	36.48	36.68	36.48	36.65	36.49	0.46%	10,826
Nov 11, 2025	36.40	36.54	36.40	36.48	36.32	0.58%	14,653
Nov 10, 2025	36.12	36.33	36.12	36.27	36.11	0.69%	926
Nov 7, 2025	35.78	36.02	35.69	36.02	35.87	0.73%	1,592
Nov 6, 2025	35.90	35.90	35.68	35.76	35.61	-0.58%	10,885
Nov 5, 2025	35.85	36.05	35.80	35.97	35.82	0.58%	3,215
Nov 4, 2025	35.78	35.93	35.76	35.76	35.61	-0.53%	5,301
Nov 3, 2025	35.74	35.98	35.61	35.95	35.80	-0.02%	11,886
Oct 31, 2025	35.90	36.00	35.77	35.96	35.81	0.63%	3,928
Oct 30, 2025	36.03	36.10	35.74	35.74	35.58	-0.47%	3,029
Oct 29, 2025	36.11	36.18	35.87	35.90	35.75	-0.97%	10,398