BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	43.11	43.35	43.11	43.28	43.28	0.76%	6,230
Aug 27, 2026	43.05	43.07	42.95	42.95	42.95	-0.74%	10,052
Aug 26, 2026	43.04	43.34	43.04	43.27	43.27	0.32%	10,674
Aug 25, 2026	43.01	43.13	43.01	43.13	43.13	0.05%	5,084
Aug 24, 2026	43.06	43.11	43.05	43.11	43.11	0.44%	6,773
Aug 21, 2026	42.92	43.00	42.89	42.92	42.92	0.31%	4,051
Aug 20, 2026	43.03	43.09	42.79	42.79	42.79	-0.89%	5,273
Aug 19, 2026	43.31	43.37	43.17	43.17	43.17	0.71%	4,256
Aug 18, 2026	43.03	43.08	42.87	42.87	42.87	-0.19%	6,876
Aug 17, 2026	43.29	43.29	42.90	42.95	42.95	-1.12%	7,971
Aug 14, 2026	43.46	43.53	43.42	43.44	43.44	0.03%	8,413
Aug 13, 2026	43.37	43.54	43.27	43.42	43.42	0.71%	5,810
Aug 12, 2026	43.04	43.25	43.04	43.12	43.11	-0.27%	63,326
Aug 11, 2026	43.30	43.35	43.23	43.23	43.23	-0.16%	2,837
Aug 10, 2026	43.29	43.38	43.18	43.30	43.30	-0.05%	17,103
Aug 7, 2026	43.20	43.36	43.20	43.32	43.32	0.46%	7,537
Aug 6, 2026	43.37	43.37	43.11	43.12	43.12	-0.72%	25,697
Aug 5, 2026	43.75	43.75	43.39	43.43	43.43	-0.61%	13,066
Aug 4, 2026	43.36	43.77	43.25	43.70	43.70	0.34%	8,957
Aug 3, 2026	43.49	43.55	43.41	43.55	43.55	1.36%	8,677
Jul 31, 2026	42.64	42.97	42.64	42.97	42.97	0.95%	7,201
Jul 30, 2026	42.35	42.59	42.24	42.56	42.56	1.31%	17,656
Jul 29, 2026	42.51	42.51	42.01	42.01	42.01	-1.29%	13,026
Jul 28, 2026	42.56	42.57	42.51	42.56	42.56	1.14%	1,542
Jul 27, 2026	42.14	42.14	42.03	42.08	42.08	0.68%	2,760
Jul 24, 2026	41.90	41.90	41.80	41.80	41.80	0.81%	4,251
Jul 23, 2026	41.67	41.73	41.39	41.46	41.46	-1.17%	6,921
Jul 22, 2026	42.09	42.09	41.88	41.95	41.95	0.05%	10,215
Jul 21, 2026	41.81	42.01	41.80	41.93	41.93	0.27%	5,572
Jul 20, 2026	42.05	42.05	41.82	41.82	41.82	-0.63%	2,670
Jul 17, 2026	42.13	42.43	42.05	42.08	42.08	-0.71%	15,528
Jul 16, 2026	42.11	42.39	42.11	42.38	42.38	1.21%	5,628
Jul 15, 2026	41.84	42.04	41.84	41.88	41.88	0.57%	8,783
Jul 14, 2026	41.95	41.95	41.57	41.64	41.64	-0.75%	11,738
Jul 13, 2026	42.05	42.16	41.92	41.95	41.95	0.07%	8,721
Jul 10, 2026	41.97	41.97	41.81	41.93	41.93	0.44%	9,094
Jul 9, 2026	41.48	41.74	41.46	41.74	41.74	0.73%	13,306
Jul 8, 2026	41.73	41.73	41.36	41.44	41.44	-1.09%	4,825
Jul 7, 2026	42.14	42.14	41.88	41.89	41.89	0.13%	5,994
Jul 6, 2026	41.94	41.94	41.73	41.84	41.84	0.05%	8,318
Jul 2, 2026	41.74	41.83	41.61	41.82	41.82	0.70%	2,966
Jul 1, 2026	41.41	41.71	41.40	41.53	41.53	0.53%	3,213
Jun 30, 2026	41.38	41.38	41.29	41.31	41.31	0.05%	10,223
Jun 29, 2026	41.04	41.29	40.97	41.29	41.29	1.30%	9,650
Jun 26, 2026	40.97	40.97	40.69	40.76	40.76	-0.92%	14,463
Jun 25, 2026	41.23	41.31	40.97	41.14	41.14	1.16%	5,168
Jun 24, 2026	40.60	40.90	40.52	40.67	40.67	-0.12%	2,682
Jun 23, 2026	40.50	40.81	40.50	40.72	40.72	-1.00%	11,949
Jun 22, 2026	41.42	41.42	41.06	41.13	41.13	-0.10%	15,492
Jun 18, 2026	41.50	41.50	41.14	41.17	41.17	0.96%	9,686