BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	39.90	39.96	39.82	39.88	39.76	0.18%	26,281
May 26, 2026	39.77	39.88	39.73	39.81	39.69	0.68%	10,509
May 22, 2026	39.55	39.65	39.54	39.54	39.42	0.64%	3,523
May 21, 2026	38.95	39.29	38.95	39.29	39.18	0.64%	6,551
May 20, 2026	38.97	39.08	38.97	39.04	38.93	0.67%	18,984
May 19, 2026	38.82	38.93	38.61	38.78	38.67	-0.54%	26,614
May 18, 2026	39.01	39.07	38.80	38.99	38.88	0.33%	17,020
May 15, 2026	38.94	39.09	38.86	38.86	38.75	-1.52%	24,848
May 14, 2026	39.42	39.53	39.40	39.46	39.35	0.65%	9,889
May 13, 2026	39.16	39.25	39.08	39.21	39.09	0.25%	5,975
May 12, 2026	39.08	39.11	38.78	39.11	38.99	-0.16%	9,479
May 11, 2026	39.25	39.31	39.15	39.17	39.06	0.22%	11,215
May 8, 2026	39.13	39.19	39.05	39.08	38.97	0.32%	6,284
May 7, 2026	39.35	39.35	38.86	38.96	38.85	-0.89%	13,623
May 6, 2026	39.24	39.34	39.13	39.31	39.20	1.15%	18,936
May 5, 2026	38.89	38.96	38.86	38.86	38.75	0.55%	4,287
May 4, 2026	38.93	38.96	38.65	38.65	38.54	-0.89%	8,105
May 1, 2026	39.17	39.18	39.00	39.00	38.88	-0.47%	17,462
Apr 30, 2026	38.64	39.18	38.64	39.18	39.07	1.94%	6,830
Apr 29, 2026	38.55	38.55	38.39	38.44	38.32	-0.22%	11,182
Apr 28, 2026	38.56	38.56	38.45	38.52	38.41	-0.24%	5,635
Apr 27, 2026	38.72	38.73	38.61	38.61	38.50	-	2,422
Apr 24, 2026	38.84	38.84	38.56	38.61	38.50	-0.34%	2,819
Apr 23, 2026	38.62	38.89	38.62	38.74	38.63	0.75%	16,213
Apr 22, 2026	38.74	38.74	38.37	38.45	38.34	0.16%	9,331
Apr 21, 2026	38.80	38.80	38.39	38.39	38.28	-0.75%	5,798
Apr 20, 2026	38.70	38.72	38.61	38.68	38.57	-0.03%	23,416
Apr 17, 2026	38.34	38.84	38.34	38.69	38.58	1.42%	15,705
Apr 16, 2026	38.07	38.17	38.01	38.15	38.04	0.34%	16,788