BVMF:BLAK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	78.39	78.60	77.61	77.91	77.91	0.39%	802
Jun 5, 2026	78.61	78.73	77.32	77.61	77.61	2.74%	954
Jun 3, 2026	77.52	79.00	75.20	75.54	75.54	-2.18%	862
Jun 2, 2026	77.90	79.50	76.64	77.52	77.22	0.28%	1,386
Jun 1, 2026	80.00	80.27	77.10	77.30	77.01	-3.38%	27,655
May 29, 2026	79.84	81.08	79.80	80.00	79.70	0.20%	2,364
May 28, 2026	82.68	82.68	79.79	79.84	79.54	-2.63%	6,865
May 27, 2026	82.01	83.19	81.85	82.00	81.69	-	1,079
May 26, 2026	81.01	82.15	81.01	82.00	81.69	1.61%	326
May 25, 2026	81.18	82.00	80.40	80.70	80.39	-0.59%	459
May 22, 2026	80.53	82.00	80.53	81.18	80.87	0.91%	2,235
May 21, 2026	78.51	80.52	78.51	80.45	80.14	1.17%	366
May 20, 2026	79.31	79.60	78.74	79.52	79.22	0.58%	435
May 19, 2026	82.25	82.25	79.06	79.06	78.76	-3.77%	309
May 18, 2026	82.98	82.98	82.00	82.16	81.85	-1.15%	1,614
May 15, 2026	82.99	84.00	82.80	83.12	82.80	0.17%	2,862
May 14, 2026	82.90	83.90	82.80	82.98	82.66	0.10%	911
May 13, 2026	81.32	83.11	80.48	82.90	82.58	2.33%	1,837
May 12, 2026	78.42	81.25	78.42	81.01	80.70	1.54%	931
May 11, 2026	80.09	80.69	79.69	79.78	79.48	-0.37%	404
May 8, 2026	79.99	80.40	78.88	80.08	79.77	0.70%	1,176
May 7, 2026	78.50	80.09	78.50	79.52	79.22	-0.51%	1,297
May 6, 2026	80.99	80.99	78.59	79.93	79.63	2.03%	2,242
May 5, 2026	79.06	79.40	78.34	78.34	78.04	-0.91%	2,151
May 4, 2026	79.83	80.00	79.06	79.06	78.76	-1.73%	1,055
Apr 30, 2026	78.93	80.45	78.47	80.45	80.14	1.93%	2,134
Apr 29, 2026	79.62	79.62	78.12	78.93	78.63	-0.29%	1,407
Apr 28, 2026	79.71	79.89	79.05	79.16	78.86	-0.69%	515
Apr 27, 2026	80.30	80.30	78.40	79.71	79.41	0.26%	759
Apr 24, 2026	79.86	80.21	78.83	79.50	79.20	-0.34%	3,399
Apr 23, 2026	79.93	80.21	78.97	79.77	79.47	-0.20%	294
Apr 22, 2026	78.97	79.93	78.97	79.93	79.63	1.22%	468
Apr 20, 2026	79.25	79.71	78.81	78.97	78.67	-0.35%	242
Apr 17, 2026	77.00	80.57	77.00	79.25	78.95	2.43%	2,385
Apr 16, 2026	79.62	79.62	76.82	77.37	77.08	-2.13%	2,058
Apr 15, 2026	80.44	80.44	79.05	79.05	78.75	-0.80%	9,340
Apr 14, 2026	77.91	81.00	77.91	79.69	79.39	2.27%	16,210
Apr 13, 2026	76.45	77.92	75.03	77.92	77.62	2.95%	4,464
Apr 10, 2026	76.94	76.94	75.60	75.69	75.40	-1.74%	9,311
Apr 9, 2026	77.40	77.40	75.66	77.03	76.74	-1.12%	22,886
Apr 8, 2026	75.17	78.41	75.17	77.90	77.60	3.85%	28,686
Apr 7, 2026	74.10	75.07	74.10	75.01	74.72	0.01%	22,702
Apr 6, 2026	75.99	75.99	74.69	75.00	74.71	-0.44%	708
Apr 2, 2026	73.62	75.50	72.80	75.33	75.04	-0.17%	4,133
Apr 1, 2026	75.03	76.60	74.78	75.46	75.17	0.57%	4,034
Mar 31, 2026	74.76	75.80	74.35	75.03	74.74	0.75%	1,517
Mar 30, 2026	74.26	75.50	74.15	74.47	74.19	0.64%	4,006
Mar 27, 2026	78.84	78.84	74.00	74.00	73.72	-6.31%	3,202
Mar 26, 2026	78.99	78.99	76.78	78.98	78.68	0.41%	1,031
Mar 25, 2026	77.94	78.66	76.38	78.66	78.36	1.18%	7,459