BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	33.52	33.60	33.46	33.46	33.46	0.18%	4,284
Jun 17, 2025	33.60	33.60	33.39	33.40	33.40	-0.73%	3,680
Jun 16, 2025	33.64	33.65	33.63	33.65	33.65	0.56%	2,947
Jun 13, 2025	33.67	33.75	33.46	33.46	33.36	-1.18%	1,133
Jun 12, 2025	33.71	33.87	33.71	33.87	33.76	0.28%	1,513
Jun 11, 2025	33.93	33.93	33.72	33.77	33.67	-0.15%	3,999
Jun 10, 2025	33.71	33.83	33.71	33.82	33.72	0.45%	7,077
Jun 9, 2025	33.60	33.78	33.58	33.67	33.57	0.24%	2,749
Jun 6, 2025	33.60	33.60	33.53	33.59	33.49	1.04%	524
Jun 5, 2025	33.21	33.40	33.18	33.25	33.14	-0.11%	4,009
Jun 4, 2025	33.39	33.41	33.27	33.28	33.18	-0.21%	3,838
Jun 3, 2025	33.11	33.41	33.11	33.35	33.25	1.18%	118,414
Jun 2, 2025	32.84	32.98	32.76	32.96	32.86	-0.42%	35,274
May 30, 2025	32.98	33.10	32.94	33.10	33.00	0.21%	11,545
May 29, 2025	32.90	33.03	32.84	33.03	32.93	0.30%	17,015
May 28, 2025	33.03	33.04	32.92	32.93	32.83	-0.66%	49,113
May 27, 2025	32.84	33.15	32.84	33.15	33.05	1.57%	693
May 23, 2025	32.53	32.64	32.53	32.64	32.54	-0.34%	1,185
May 22, 2025	32.74	32.81	32.64	32.75	32.65	-0.53%	4,444
May 21, 2025	33.31	33.31	32.92	32.92	32.82	-1.91%	1,426
May 20, 2025	33.52	33.62	33.49	33.56	33.46	-	664
May 19, 2025	33.13	33.56	33.13	33.56	33.46	0.21%	4,841
May 16, 2025	33.13	33.49	33.13	33.49	33.39	1.03%	1,900
May 15, 2025	32.89	33.15	32.87	33.15	33.05	0.98%	12,617
May 14, 2025	32.89	32.89	32.78	32.83	32.73	-0.55%	5,149
May 13, 2025	33.09	33.12	33.00	33.01	32.91	-0.02%	2,251
May 12, 2025	33.08	33.08	32.98	33.02	32.91	1.74%	2,132
May 9, 2025	32.49	32.55	32.38	32.45	32.35	0.10%	198,620
May 8, 2025	32.35	32.68	32.35	32.42	32.32	0.56%	1,797
May 7, 2025	32.29	32.37	32.07	32.24	32.14	0.16%	777
May 6, 2025	32.25	32.29	32.18	32.18	32.09	-0.44%	1,772
May 5, 2025	32.25	32.52	32.25	32.33	32.23	-0.22%	3,155
May 2, 2025	32.26	32.44	32.26	32.40	32.30	1.58%	3,965
May 1, 2025	32.01	32.07	31.89	31.89	31.80	0.37%	2,732
Apr 30, 2025	31.46	31.78	31.40	31.78	31.68	0.34%	2,947
Apr 29, 2025	31.38	31.72	31.38	31.67	31.57	0.67%	1,442
Apr 28, 2025	31.42	31.48	31.34	31.46	31.36	0.16%	12,073
Apr 25, 2025	31.38	31.45	31.36	31.41	31.31	-0.27%	4,236
Apr 24, 2025	31.44	31.50	31.40	31.49	31.39	1.09%	10,354
Apr 23, 2025	31.60	31.60	31.02	31.15	31.05	1.40%	11,245
Apr 22, 2025	30.51	30.72	30.45	30.72	30.63	1.89%	13,738
Apr 21, 2025	30.31	30.43	29.88	30.15	30.06	-1.54%	6,797
Apr 17, 2025	30.44	30.84	30.44	30.62	30.53	0.90%	5,454
Apr 16, 2025	30.63	30.75	30.15	30.35	30.26	-1.08%	7,907
Apr 15, 2025	30.85	30.87	30.63	30.68	30.59	-0.26%	11,500
Apr 14, 2025	30.64	30.90	30.52	30.76	30.67	1.35%	15,326
Apr 11, 2025	30.06	30.41	29.62	30.35	30.26	1.00%	12,544
Apr 10, 2025	30.56	30.56	29.59	30.05	29.96	-2.85%	15,194
Apr 9, 2025	28.52	30.93	28.52	30.93	30.84	6.51%	18,727
Apr 8, 2025	30.29	30.33	29.00	29.04	28.95	-1.46%	27,681