BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2024	32.40	32.47	32.40	32.47	32.47	-0.27%	858
Oct 23, 2024	32.48	32.55	32.47	32.55	32.55	-0.23%	1,424
Oct 22, 2024	32.56	32.63	32.52	32.63	32.63	0.10%	6,897
Oct 21, 2024	32.97	32.97	32.60	32.60	32.60	-1.07%	595
Oct 18, 2024	32.94	32.96	32.91	32.95	32.95	-0.06%	37,310
Oct 17, 2024	33.03	33.03	32.88	32.97	32.97	-0.08%	3,556
Oct 16, 2024	32.90	33.01	32.90	33.00	33.00	0.99%	1,088
Oct 15, 2024	32.84	32.93	32.67	32.67	32.67	-0.55%	2,055
Oct 14, 2024	32.85	32.85	32.80	32.85	32.85	0.58%	648
Oct 11, 2024	32.65	32.66	32.60	32.66	32.66	0.97%	1,896
Oct 10, 2024	32.39	32.41	32.35	32.35	32.35	-0.27%	465
Oct 9, 2024	32.46	32.46	32.43	32.44	32.44	0.63%	840
Oct 8, 2024	32.19	32.23	32.19	32.23	32.23	0.40%	248
Oct 7, 2024	32.26	32.26	32.10	32.11	32.11	-0.50%	2,218
Oct 4, 2024	32.27	32.27	32.27	32.27	32.27	0.92%	340
Oct 3, 2024	32.08	32.08	31.97	31.97	31.97	-0.52%	572
Oct 2, 2024	32.19	32.20	32.14	32.14	32.14	-0.22%	3,621
Oct 1, 2024	32.28	32.28	32.21	32.21	32.21	-0.32%	130
Sep 30, 2024	32.31	32.31	32.31	32.31	32.31	0.19%	249
Sep 27, 2024	32.26	32.27	32.25	32.25	32.25	0.57%	3,186
Sep 26, 2024	32.06	32.07	32.05	32.07	32.07	0.71%	4,116
Sep 25, 2024	31.93	31.93	31.85	31.85	31.85	-1.18%	276
Sep 24, 2024	32.22	32.22	32.22	32.22	32.11	-0.36%	180
Sep 23, 2024	32.24	32.34	32.21	32.34	32.23	0.48%	509
Sep 20, 2024	32.18	32.18	32.18	32.18	32.07	-0.15%	31
Sep 19, 2024	32.22	32.29	32.22	32.23	32.12	0.69%	901
Sep 18, 2024	32.08	32.08	32.01	32.01	31.90	-0.33%	504
Sep 17, 2024	32.12	32.12	32.12	32.12	32.01	-0.03%	232
Sep 16, 2024	32.06	32.13	32.06	32.13	32.02	0.90%	861
Sep 13, 2024	31.79	31.88	31.79	31.84	31.73	0.92%	1,634
Sep 12, 2024	31.55	31.55	31.55	31.55	31.44	0.49%	338
Sep 11, 2024	31.40	31.40	31.40	31.40	31.29	-0.15%	40
Sep 10, 2024	31.44	31.44	31.44	31.44	31.33	-0.44%	129
Sep 9, 2024	31.57	31.61	31.57	31.58	31.47	0.63%	2,452
Sep 6, 2024	31.38	31.38	31.38	31.38	31.27	-1.19%	192
Sep 5, 2024	31.76	31.76	31.76	31.76	31.65	-0.73%	78
Sep 4, 2024	31.97	31.99	31.97	31.99	31.88	-0.40%	364
Sep 3, 2024	32.34	32.34	32.12	32.12	32.01	-0.83%	4,277
Aug 30, 2024	32.13	32.39	32.13	32.39	32.28	0.82%	381
Aug 29, 2024	32.13	32.13	32.13	32.13	32.01	-0.05%	285
Aug 28, 2024	32.14	32.14	32.14	32.14	32.03	-0.08%	124
Aug 27, 2024	32.19	32.19	32.17	32.17	32.06	-0.07%	364
Aug 26, 2024	32.37	32.40	32.19	32.19	32.08	-	9,125
Aug 23, 2024	32.10	32.19	32.10	32.19	32.08	1.13%	748
Aug 22, 2024	31.96	31.97	31.80	31.83	31.72	-0.09%	3,727
Aug 21, 2024	31.92	31.92	31.74	31.86	31.75	0.41%	7,251
Aug 20, 2024	31.73	31.73	31.73	31.73	31.62	-0.31%	28
Aug 19, 2024	31.70	31.83	31.70	31.83	31.72	0.57%	391
Aug 16, 2024	31.43	31.65	31.43	31.65	31.54	0.72%	1,822
Aug 15, 2024	31.43	31.43	31.43	31.43	31.32	1.08%	1,053
Aug 14, 2024	31.09	31.09	31.09	31.09	30.98	0.53%	66
Aug 13, 2024	30.93	30.93	30.93	30.93	30.82	0.90%	165
Aug 12, 2024	30.65	30.65	30.65	30.65	30.54	-0.88%	48
Aug 9, 2024	30.85	30.94	30.85	30.92	30.81	0.18%	1,409
Aug 8, 2024	30.77	30.91	30.77	30.86	30.76	1.53%	5,775
Aug 7, 2024	30.95	30.95	30.40	30.40	30.29	-0.43%	1,237
Aug 6, 2024	30.51	30.70	30.51	30.53	30.42	0.75%	3,491
Aug 5, 2024	30.44	30.45	30.30	30.30	30.20	-2.57%	391
Aug 2, 2024	31.00	31.10	31.00	31.10	30.99	-1.43%	668
Aug 1, 2024	31.76	31.76	31.50	31.55	31.44	-0.89%	1,843
Jul 31, 2024	31.83	31.83	31.83	31.83	31.72	0.10%	244
Jul 30, 2024	31.80	31.80	31.80	31.80	31.69	0.66%	289
Jul 29, 2024	31.59	31.59	31.59	31.59	31.48	0.20%	12
Jul 26, 2024	31.47	31.53	31.47	31.53	31.42	1.13%	926
Jul 25, 2024	31.38	31.39	31.18	31.18	31.07	0.53%	1,160
Jul 24, 2024	31.02	31.02	31.02	31.02	30.91	-0.69%	15,012
Jul 23, 2024	31.36	31.36	31.20	31.23	31.12	-0.36%	991
Jul 22, 2024	31.24	31.35	31.24	31.34	31.23	0.55%	1,611
Jul 19, 2024	31.23	31.23	31.17	31.17	31.06	-0.95%	6,695
Jul 18, 2024	31.43	31.47	31.43	31.47	31.36	-0.94%	473
Jul 17, 2024	31.76	31.77	31.76	31.77	31.66	0.27%	581
Jul 16, 2024	31.51	31.70	31.51	31.68	31.57	1.50%	7,924
Jul 15, 2024	31.22	31.22	31.22	31.22	31.11	-0.01%	26
Jul 12, 2024	31.24	31.27	31.22	31.22	31.11	0.43%	1,233
Jul 11, 2024	31.09	31.09	31.09	31.09	30.98	1.27%	73
Jul 10, 2024	30.52	30.70	30.52	30.70	30.59	0.64%	511
Jul 9, 2024	30.50	30.50	30.50	30.50	30.40	0.16%	35
Jul 8, 2024	30.38	30.45	30.38	30.45	30.35	-0.02%	230
Jul 5, 2024	30.50	30.50	30.46	30.46	30.35	-0.32%	595
Jul 3, 2024	30.66	30.66	30.54	30.56	30.45	-	2,874
Jul 2, 2024	30.55	30.56	30.54	30.56	30.45	0.38%	1,817
Jul 1, 2024	30.45	30.45	30.45	30.45	30.34	-0.43%	66
Jun 28, 2024	30.61	30.61	30.51	30.58	30.47	0.42%	6,087
Jun 27, 2024	30.45	30.45	30.45	30.45	30.34	-0.05%	174
Jun 26, 2024	30.46	30.46	30.46	30.46	30.36	-0.62%	111
Jun 25, 2024	30.65	30.65	30.65	30.65	30.55	-0.92%	117
Jun 24, 2024	30.89	31.02	30.89	30.94	30.83	0.85%	1,703
Jun 21, 2024	30.65	30.68	30.65	30.68	30.57	0.15%	185
Jun 20, 2024	30.47	30.63	30.47	30.63	30.53	0.48%	307
Jun 18, 2024	30.48	30.49	30.48	30.49	30.38	0.28%	287
Jun 17, 2024	30.19	30.40	30.19	30.40	30.30	0.64%	2,691
Jun 14, 2024	30.10	30.21	30.10	30.21	30.10	-0.79%	356
Jun 13, 2024	30.45	30.45	30.45	30.45	30.35	-0.48%	77
Jun 12, 2024	30.60	30.60	30.60	30.60	30.49	0.20%	157
Jun 11, 2024	30.55	30.55	30.54	30.54	30.43	-1.00%	941
Jun 10, 2024	30.72	30.85	30.72	30.85	30.61	-0.22%	467
Jun 7, 2024	30.91	30.91	30.91	30.91	30.68	-0.15%	261
Jun 6, 2024	31.03	31.03	30.96	30.96	30.73	-0.25%	1,026
Jun 5, 2024	31.04	31.04	31.04	31.04	30.80	0.02%	189
Jun 4, 2024	31.12	31.12	31.03	31.03	30.80	-0.28%	173