BVMF:BLAK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 19, 2026	81.00	82.68	81.00	82.68	82.68	1.27%	29
Jun 18, 2026	82.49	84.10	81.64	81.64	81.64	-0.27%	2,845
Jun 17, 2026	81.19	82.32	80.06	81.86	81.86	0.83%	1,341
Jun 16, 2026	80.20	81.49	80.06	81.19	81.19	1.32%	680
Jun 15, 2026	79.21	80.78	79.15	80.13	80.13	0.94%	424
Jun 12, 2026	79.48	80.00	78.65	79.38	79.38	1.10%	511
Jun 11, 2026	79.19	79.31	78.19	78.52	78.52	-0.85%	974
Jun 10, 2026	79.33	79.62	78.42	79.19	79.19	-0.18%	268
Jun 9, 2026	77.91	79.33	77.72	79.33	79.33	1.82%	598
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