AMS:BLKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	14.72	14.76	14.70	14.72	-	-3.80%	306
Apr 10, 2026	14.85	15.30	14.85	15.30	15.30	2.63%	921
Apr 9, 2026	14.82	14.98	14.69	14.91	14.91	-0.23%	15,225
Apr 8, 2026	15.06	15.28	14.85	14.94	14.94	7.30%	2,903
Apr 7, 2026	14.06	14.22	13.75	13.92	13.92	1.24%	1,912
Apr 2, 2026	13.44	13.62	13.10	13.75	13.75	-1.57%	3,224
Apr 1, 2026	13.91	14.17	13.91	13.97	13.97	5.61%	3,898
Mar 31, 2026	13.16	13.34	13.02	13.23	13.23	-0.73%	2,293
Mar 30, 2026	13.71	13.85	13.38	13.33	13.33	-2.10%	2,837
Mar 27, 2026	14.41	14.41	13.59	13.61	13.61	-5.63%	7,928
Mar 26, 2026	14.97	15.03	14.77	14.43	14.43	-5.04%	1,559
Mar 25, 2026	15.15	15.49	15.15	15.19	15.19	2.29%	2,499
Mar 24, 2026	15.63	15.63	14.88	14.85	14.85	-3.99%	113
Mar 23, 2026	15.01	15.84	14.73	15.47	15.47	0.83%	2,614
Mar 20, 2026	15.60	15.71	15.40	15.34	15.34	0.62%	1,028
Mar 19, 2026	15.50	15.66	15.23	15.25	15.25	-2.83%	1,521
Mar 18, 2026	16.25	16.37	15.67	15.69	15.69	-2.06%	3,313
Mar 17, 2026	16.03	16.11	15.82	16.02	16.02	1.51%	2,679
Mar 16, 2026	16.11	16.11	15.53	15.78	15.78	2.64%	27,832
Mar 13, 2026	15.18	15.74	15.18	15.38	15.38	2.15%	882
Mar 12, 2026	15.30	15.35	15.11	15.06	15.05	-1.92%	491
Mar 11, 2026	15.29	15.29	15.20	15.35	15.35	-0.88%	50
Mar 10, 2026	15.29	15.51	15.15	15.49	15.49	4.79%	1,871
Mar 9, 2026	14.19	14.78	14.13	14.78	14.78	-0.20%	1,627
Mar 6, 2026	15.43	15.49	15.25	14.81	14.81	-3.13%	751
Mar 5, 2026	15.54	15.87	15.54	15.29	15.29	-2.57%	107
Mar 4, 2026	14.80	15.71	14.80	15.69	15.69	6.67%	30,630
Mar 3, 2026	14.82	14.83	14.42	14.71	14.71	-2.96%	1,334
Mar 2, 2026	14.26	15.16	14.18	15.16	15.16	2.88%	1,565
Feb 27, 2026	15.37	15.41	14.73	14.73	14.73	-4.44%	9,679
Feb 26, 2026	15.36	15.50	15.20	15.42	15.42	0.09%	7,145
Feb 25, 2026	14.87	15.47	14.85	15.40	15.40	6.59%	23,364
Feb 24, 2026	14.00	14.49	14.00	14.45	14.45	2.03%	4,668
Feb 23, 2026	14.12	14.16	14.05	14.16	14.16	-3.07%	9,156
Feb 20, 2026	14.68	14.81	14.50	14.61	14.61	2.17%	3,928
Feb 19, 2026	14.63	14.66	14.16	14.30	14.30	-2.96%	5,713
Feb 18, 2026	14.46	14.57	14.46	14.74	14.74	1.98%	1,139
Feb 17, 2026	14.59	14.59	14.11	14.45	14.45	-0.95%	779
Feb 16, 2026	14.75	14.78	14.52	14.59	14.59	-1.29%	916
Feb 13, 2026	14.19	14.79	14.16	14.78	14.78	5.61%	3,167
Feb 12, 2026	14.58	14.81	14.39	14.00	14.00	-3.85%	548
Feb 11, 2026	14.79	15.06	14.39	14.56	14.56	-5.47%	15,954
Feb 10, 2026	15.19	15.47	15.13	15.40	15.40	1.72%	4,745
Feb 9, 2026	14.68	15.19	14.50	15.14	15.14	5.42%	19,024
Feb 6, 2026	12.92	14.36	12.85	14.36	14.36	4.61%	15,382
Feb 5, 2026	14.05	14.32	13.49	13.73	13.73	-5.21%	40,169
Feb 4, 2026	15.64	15.64	14.39	14.48	14.48	-7.58%	12,435
Feb 3, 2026	16.16	16.24	15.67	15.67	15.67	-2.52%	2,240
Feb 2, 2026	15.83	16.11	15.33	16.08	16.08	-2.23%	6,591
Jan 30, 2026	16.81	17.01	16.44	16.44	16.44	-3.29%	2,253