BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	41.47	41.60	40.76	40.78	40.78	-1.21%	250,360
Jun 16, 2026	41.48	41.61	41.28	41.28	41.28	0.39%	32,022
Jun 15, 2026	41.08	41.32	41.08	41.12	41.12	1.52%	56,715
Jun 12, 2026	40.55	40.69	40.50	40.62	40.51	1.21%	12,662
Jun 11, 2026	39.68	40.23	39.53	40.14	40.02	1.85%	5,924
Jun 10, 2026	39.90	39.90	39.41	39.41	39.30	-1.39%	8,971
Jun 9, 2026	40.06	40.24	39.40	39.96	39.85	0.48%	7,453
Jun 8, 2026	39.85	39.98	39.77	39.77	39.66	0.41%	9,970
Jun 5, 2026	40.12	40.16	39.61	39.61	39.49	-1.81%	6,201
Jun 4, 2026	40.07	40.44	40.07	40.34	40.22	0.90%	5,688
Jun 3, 2026	40.04	40.19	39.98	39.98	39.86	-0.12%	18,306
Jun 2, 2026	39.99	40.10	39.90	40.03	39.91	0.76%	11,928
Jun 1, 2026	39.72	39.88	39.62	39.73	39.61	-0.25%	49,677
May 29, 2026	40.05	40.05	39.83	39.83	39.71	-0.23%	9,699
May 28, 2026	39.91	39.98	39.77	39.92	39.80	0.10%	67,023