AMS:BLKC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	21.09	21.09	20.62	20.93	20.93	0.38%	8,209
May 28, 2026	20.24	20.93	20.14	20.85	20.85	3.73%	7,246
May 27, 2026	20.10	20.22	19.87	20.10	20.10	-1.06%	861
May 26, 2026	20.01	20.38	19.95	20.31	20.31	1.12%	13,873
May 25, 2026	19.92	20.18	19.92	20.09	20.09	1.45%	5,756
May 22, 2026	19.66	19.96	19.59	19.80	19.80	2.51%	12,102
May 21, 2026	19.00	19.38	18.96	19.31	19.31	2.23%	19,714
May 20, 2026	18.36	18.89	18.35	18.89	18.89	4.96%	811
May 19, 2026	18.38	18.38	17.79	18.00	18.00	-1.21%	3,554
May 18, 2026	18.73	19.02	18.22	18.22	18.22	-4.64%	10,892
May 15, 2026	19.97	19.97	19.00	19.11	19.11	-5.72%	2,667
May 14, 2026	19.92	20.30	19.65	20.27	20.27	2.40%	1,473
May 13, 2026	19.98	20.09	19.43	19.79	19.79	3.44%	10,977
May 12, 2026	19.88	20.09	19.20	19.13	19.13	-5.92%	3,880
May 11, 2026	19.66	20.37	19.16	20.34	20.34	5.86%	5,289
May 8, 2026	19.37	19.75	19.05	19.21	19.21	-0.98%	30,909
May 7, 2026	19.94	20.11	19.42	19.40	19.40	-1.43%	108,655
May 6, 2026	18.90	19.80	18.53	19.68	19.68	7.63%	3,780
May 5, 2026	18.09	18.41	18.09	18.29	18.29	2.31%	8,530
May 4, 2026	17.53	18.00	17.40	17.87	17.87	5.99%	6,849
Apr 30, 2026	16.44	16.68	16.20	16.86	16.86	4.04%	5,661
Apr 29, 2026	16.83	16.83	16.21	16.21	16.21	-1.86%	962
Apr 28, 2026	17.05	17.09	16.49	16.52	16.52	-3.37%	4,401
Apr 27, 2026	17.55	17.67	17.09	17.09	17.09	-2.73%	2,517
Apr 24, 2026	17.59	17.96	17.48	17.57	17.57	-1.68%	2,930
Apr 23, 2026	17.41	17.90	17.24	17.87	17.87	1.53%	1,148
Apr 22, 2026	17.35	17.61	17.29	17.60	17.60	3.27%	662
Apr 21, 2026	17.50	17.71	17.32	17.05	17.05	-1.22%	2,775
Apr 20, 2026	16.99	17.26	16.87	17.26	17.26	-0.29%	1,594
Apr 17, 2026	16.83	17.42	16.83	17.31	17.31	3.89%	2,346
Apr 16, 2026	16.90	16.96	16.54	16.66	16.66	0.44%	1,783
Apr 15, 2026	16.50	16.68	16.42	16.59	16.59	-0.31%	342
Apr 14, 2026	16.00	16.91	15.98	16.64	16.64	7.96%	8,917
Apr 13, 2026	14.72	15.41	14.70	15.41	15.41	0.75%	753
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	-1.58%	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	-2.09%	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	-5.05%	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	-4.00%	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