BMV:BLK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17,551.00	17,551.00	17,551.00	17,551.00	17,551.00	0.77%	13
Jun 8, 2026	17,416.90	17,416.90	17,416.90	17,416.90	17,416.90	-0.65%	6
Jun 4, 2026	17,480.00	17,630.74	17,480.00	17,630.74	17,531.69	2.80%	231
Jun 3, 2026	17,631.00	17,631.00	17,150.00	17,150.00	17,053.65	-2.73%	29
Jun 2, 2026	17,631.00	17,631.00	17,631.00	17,631.00	17,531.95	-0.56%	61
Jun 1, 2026	17,731.00	17,731.00	17,731.00	17,731.00	17,631.38	-2.60%	70
May 28, 2026	18,574.99	18,574.99	18,204.20	18,204.20	18,101.93	-2.02%	117
May 26, 2026	18,580.00	18,580.00	18,580.00	18,580.00	18,475.61	1.15%	302
May 21, 2026	18,368.32	18,368.32	18,368.32	18,368.32	18,265.12	-3.32%	9
May 14, 2026	19,000.00	19,000.00	19,000.00	19,000.00	18,893.26	1.60%	76
May 12, 2026	18,700.00	18,700.00	18,700.00	18,700.00	18,594.94	0.86%	57
May 11, 2026	18,550.00	18,550.00	18,540.00	18,540.00	18,435.84	0.73%	56
May 8, 2026	18,405.00	18,405.00	18,405.00	18,405.00	18,301.60	-	15
May 7, 2026	18,405.00	18,405.00	18,405.00	18,405.00	18,301.60	-1.13%	6
May 6, 2026	18,615.00	18,615.00	18,615.00	18,615.00	18,510.42	2.54%	12
Apr 29, 2026	18,154.20	18,154.20	18,154.20	18,154.20	18,052.21	-0.25%	61
Apr 22, 2026	18,200.00	18,200.00	18,200.00	18,200.00	18,097.75	-1.87%	19
Apr 20, 2026	18,547.00	18,547.00	18,547.00	18,547.00	18,442.80	3.08%	8
Apr 14, 2026	17,992.00	17,992.00	17,992.00	17,992.00	17,890.92	3.65%	163
Apr 13, 2026	17,358.00	17,358.00	17,358.00	17,358.00	17,260.48	0.83%	6
Apr 9, 2026	17,215.00	17,215.00	17,215.00	17,215.00	17,118.28	-0.79%	6
Apr 1, 2026	17,352.00	17,352.00	17,352.00	17,352.00	17,254.51	-0.85%	6
Mar 26, 2026	17,499.99	17,499.99	17,499.99	17,499.99	17,401.67	0.65%	8
Mar 25, 2026	17,386.50	17,386.50	17,386.50	17,386.50	17,288.82	0.73%	103
Mar 20, 2026	17,260.00	17,260.00	17,260.00	17,260.00	17,163.03	3.78%	5
Mar 13, 2026	16,706.00	16,706.00	16,625.00	16,632.00	16,538.56	0.88%	173
Mar 12, 2026	16,812.49	16,812.49	16,467.00	16,487.67	16,395.04	-3.47%	40
Mar 11, 2026	17,080.00	17,080.00	17,080.00	17,080.00	16,984.04	0.02%	28
Mar 10, 2026	17,076.00	17,076.00	17,076.00	17,076.00	16,980.06	3.40%	14
Mar 9, 2026	16,515.00	16,515.00	16,515.00	16,515.00	16,422.22	-9.32%	8
Mar 5, 2026	18,265.00	18,315.00	18,190.00	18,315.00	18,111.00	-0.73%	57
Mar 4, 2026	18,528.00	18,530.00	18,450.00	18,450.00	18,244.50	-1.37%	207
Mar 3, 2026	18,460.00	18,706.00	18,460.00	18,706.00	18,497.65	0.92%	1,141
Feb 26, 2026	19,000.00	19,000.00	18,535.00	18,535.00	18,328.55	0.34%	197
Feb 25, 2026	18,472.00	18,472.00	18,472.00	18,472.00	18,266.25	-1.19%	59
Feb 20, 2026	18,695.01	18,695.01	18,695.00	18,695.00	18,486.77	-1.33%	214
Feb 10, 2026	19,107.47	19,107.47	18,946.50	18,946.50	18,735.47	4.33%	2,791
Feb 6, 2026	18,160.00	18,160.00	18,160.00	18,160.00	17,957.73	-1.41%	192
Feb 5, 2026	18,420.00	18,420.00	18,420.00	18,420.00	18,214.83	-1.34%	71
Feb 4, 2026	18,160.00	18,670.00	18,160.00	18,670.00	18,462.05	-2.31%	35
Jan 27, 2026	19,110.00	19,111.00	19,110.00	19,111.00	18,898.14	-4.70%	15
Jan 22, 2026	20,035.00	20,053.00	20,035.00	20,053.00	19,829.64	2.53%	523
Jan 20, 2026	20,000.00	20,000.00	19,558.00	19,558.00	19,340.16	-4.32%	19
Jan 16, 2026	20,425.01	20,441.34	20,425.01	20,441.34	20,213.66	0.03%	20
Jan 15, 2026	20,435.00	20,435.00	20,435.00	20,435.00	20,207.39	4.85%	143
Jan 9, 2026	19,490.00	19,490.00	19,490.00	19,490.00	19,272.91	-2.55%	13
Jan 5, 2026	20,000.00	20,000.00	20,000.00	20,000.00	19,777.23	3.09%	18
Dec 29, 2025	19,400.00	19,400.00	19,400.00	19,400.00	19,183.92	-0.33%	6
Dec 23, 2025	19,465.00	19,465.00	19,465.00	19,465.00	19,248.19	1.02%	62
Dec 17, 2025	19,269.00	19,269.00	19,269.00	19,269.00	19,054.38	-0.57%	7