BVMF:BLAK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	90.00	93.25	90.00	91.26	91.26	-0.14%	300
Aug 27, 2026	90.22	93.00	90.22	91.39	91.39	-0.65%	1,490
Aug 26, 2026	92.31	92.31	91.67	91.99	91.99	0.17%	180
Aug 25, 2026	90.90	92.00	90.70	91.83	91.83	0.91%	1,474
Aug 24, 2026	90.30	91.55	90.20	91.00	91.00	0.82%	2,079
Aug 21, 2026	89.00	90.72	89.00	90.26	90.26	0.46%	647
Aug 20, 2026	90.01	90.82	89.85	89.85	89.85	-0.77%	1,479
Aug 19, 2026	91.88	92.35	90.55	90.55	90.55	-1.45%	1,019
Aug 18, 2026	90.55	91.94	90.55	91.88	91.88	1.47%	7,109
Aug 17, 2026	92.50	92.50	90.55	90.55	90.55	-1.95%	1,485
Aug 14, 2026	91.19	93.55	91.19	92.35	92.35	-0.76%	4,820
Aug 13, 2026	91.29	93.21	90.74	93.06	93.06	1.73%	1,933
Aug 12, 2026	89.72	91.48	89.29	91.48	91.48	1.96%	4,803
Aug 11, 2026	88.64	90.23	87.84	89.72	89.72	2.76%	5,509
Aug 10, 2026	85.56	88.04	85.56	87.31	87.31	-	349
Aug 7, 2026	87.90	88.03	86.96	87.31	87.31	-0.14%	993
Aug 6, 2026	88.65	88.65	86.52	87.43	87.43	-0.76%	1,404
Aug 5, 2026	88.07	88.38	86.86	88.10	88.10	0.03%	826
Aug 4, 2026	87.11	88.81	86.86	88.07	88.07	1.46%	2,753
Aug 3, 2026	84.60	86.95	84.16	86.80	86.80	3.05%	4,102
Jul 31, 2026	84.36	84.36	83.71	84.23	84.23	0.27%	395
Jul 30, 2026	84.38	84.75	82.69	84.00	84.00	2.43%	350
Jul 29, 2026	85.13	85.54	82.01	82.01	82.01	-3.96%	534
Jul 28, 2026	82.76	85.49	82.68	85.39	85.39	3.82%	4,231
Jul 27, 2026	81.50	82.50	81.39	82.25	82.25	3.12%	1,632
Jul 24, 2026	80.47	81.21	79.76	79.76	79.76	0.95%	302
Jul 23, 2026	80.97	80.97	79.01	79.01	79.01	-1.84%	1,818
Jul 22, 2026	80.52	80.81	79.50	80.49	80.49	0.97%	2,451
Jul 21, 2026	81.42	81.74	79.37	79.72	79.72	-2.09%	4,376
Jul 20, 2026	83.56	83.56	81.21	81.42	81.42	-1.57%	1,604
Jul 17, 2026	83.51	84.87	82.07	82.72	82.72	-1.70%	3,111
Jul 16, 2026	84.84	86.03	83.58	84.15	84.15	0.51%	2,147
Jul 15, 2026	83.00	85.20	82.70	83.72	83.72	5.71%	6,953
Jul 14, 2026	80.84	80.84	78.83	79.20	79.20	-1.04%	1,339
Jul 13, 2026	79.75	80.68	79.13	80.03	80.03	-0.45%	2,708
Jul 10, 2026	79.29	81.00	78.65	80.39	80.39	1.84%	777
Jul 9, 2026	76.01	79.17	76.01	78.94	78.94	2.24%	316
Jul 8, 2026	79.00	79.00	76.81	77.21	77.21	-2.27%	542
Jul 7, 2026	79.13	79.28	78.33	79.00	79.00	1.06%	3,348
Jul 6, 2026	78.21	78.63	77.94	78.17	78.17	-1.42%	2,194
Jul 3, 2026	79.00	79.30	77.35	79.30	79.30	1.12%	262
Jul 2, 2026	77.89	78.76	77.50	78.42	78.42	0.69%	462
Jul 1, 2026	77.96	77.96	75.15	77.88	77.88	4.51%	3,544
Jun 30, 2026	75.51	75.93	74.52	74.52	74.52	-0.32%	881
Jun 29, 2026	75.90	76.29	74.42	74.76	74.76	-1.49%	3,315
Jun 26, 2026	76.15	76.73	75.48	75.89	75.89	-0.34%	718
Jun 25, 2026	78.08	78.80	76.06	76.15	76.15	-1.69%	10,718
Jun 24, 2026	80.72	80.76	76.77	77.46	77.46	-3.08%	2,789
Jun 23, 2026	81.01	81.99	79.45	79.92	79.92	-2.44%	2,506
Jun 22, 2026	82.68	82.90	81.60	81.92	81.92	-0.92%	416