BlackBuck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	632.15	640.40	622.90	635.75	635.75	-0.02%	27,202
Feb 12, 2026	610.00	637.80	597.00	635.85	635.85	3.74%	546,294
Feb 11, 2026	626.80	631.75	608.55	612.95	612.95	-2.20%	306,388
Feb 10, 2026	628.65	646.80	623.20	626.75	626.75	0.32%	932,185
Feb 9, 2026	621.80	629.85	613.65	624.75	624.75	0.34%	23,616
Feb 6, 2026	607.85	633.00	603.80	622.65	622.65	2.57%	55,680
Feb 5, 2026	620.95	645.05	598.70	607.05	607.05	-2.37%	56,399
Feb 4, 2026	607.85	629.60	606.40	621.80	621.80	-1.30%	46,353
Feb 3, 2026	574.00	643.55	555.30	630.00	630.00	14.59%	122,351
Feb 2, 2026	540.45	552.40	530.60	549.80	549.80	-0.04%	25,840
Feb 1, 2026	561.65	570.00	542.85	550.00	550.00	-1.83%	30,604
Jan 30, 2026	556.75	562.30	542.85	560.25	560.25	0.50%	81,952
Jan 29, 2026	558.00	565.90	553.40	557.45	557.45	-0.44%	59,004
Jan 28, 2026	549.35	565.00	527.50	559.90	559.90	1.41%	149,581
Jan 27, 2026	531.20	558.00	524.00	552.10	552.10	2.64%	54,485
Jan 23, 2026	557.35	565.40	529.10	537.90	537.90	-3.35%	64,637
Jan 22, 2026	564.05	577.95	551.35	556.55	556.55	-0.42%	22,161
Jan 21, 2026	570.70	574.00	550.00	558.90	558.90	-2.69%	49,029
Jan 20, 2026	603.30	606.75	567.80	574.35	574.35	-4.94%	84,550
Jan 19, 2026	622.20	624.45	600.35	604.20	604.20	-3.48%	38,659
Jan 16, 2026	639.65	639.65	622.40	626.00	626.00	-2.39%	18,936
Jan 14, 2026	662.95	662.95	636.55	641.30	641.30	-2.48%	15,239
Jan 13, 2026	645.15	670.65	645.00	657.60	657.60	2.33%	24,930
Jan 12, 2026	633.70	657.00	613.80	642.65	642.65	-1.06%	90,055
Jan 9, 2026	663.05	679.55	645.00	649.55	649.55	-2.67%	36,989
Jan 8, 2026	691.00	694.10	664.30	667.35	667.35	-3.46%	43,087
Jan 7, 2026	683.30	698.50	675.00	691.25	691.25	1.17%	18,196
Jan 6, 2026	695.05	702.45	663.65	683.25	683.25	-2.16%	86,909
Jan 5, 2026	700.40	706.75	691.25	698.35	698.35	-0.12%	37,977
Jan 2, 2026	673.15	706.50	673.10	699.20	699.20	3.64%	124,421
Jan 1, 2026	681.00	686.80	673.00	674.65	674.65	-0.79%	21,254
Dec 31, 2025	674.15	683.60	662.00	680.00	680.00	0.90%	53,718
Dec 30, 2025	651.05	678.80	651.05	673.95	673.95	2.06%	26,070
Dec 29, 2025	651.65	665.00	650.10	660.35	660.35	-0.29%	14,660
Dec 26, 2025	673.80	678.75	657.05	662.25	662.25	-1.19%	13,633
Dec 24, 2025	639.30	675.85	639.30	670.25	670.25	4.27%	62,785
Dec 23, 2025	633.80	646.75	631.00	642.80	642.80	0.78%	23,328
Dec 22, 2025	630.90	649.30	627.70	637.85	637.85	1.19%	14,166
Dec 19, 2025	636.20	637.95	624.50	630.35	630.35	-0.91%	11,814
Dec 18, 2025	623.00	638.10	620.20	636.15	636.15	1.61%	15,190
Dec 17, 2025	635.05	635.80	623.00	626.10	626.10	-1.25%	18,733
Dec 16, 2025	641.95	642.00	625.10	634.00	634.00	-1.73%	20,030
Dec 15, 2025	646.80	651.20	640.05	645.15	645.15	-1.38%	17,539
Dec 12, 2025	648.10	661.85	645.40	654.15	654.15	1.21%	14,646
Dec 11, 2025	639.90	652.90	627.50	646.35	646.35	0.66%	20,122
Dec 10, 2025	625.75	651.95	623.30	642.10	642.10	2.59%	24,980
Dec 9, 2025	621.05	634.05	606.15	625.90	625.90	-0.64%	29,885
Dec 8, 2025	630.30	640.65	621.05	629.95	629.95	-0.05%	394,223
Dec 5, 2025	662.05	662.05	618.95	630.25	630.25	-4.73%	33,850
Dec 4, 2025	667.80	669.20	651.90	661.55	661.55	-0.48%	31,849