BVMF:BLAK34 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	81.37	82.86	81.37	82.11	82.11	0.75%	1,035
Sep 16, 2026	84.48	84.48	79.60	81.50	81.50	-3.53%	5,451
Sep 15, 2026	83.15	84.48	82.00	84.48	84.48	1.80%	1,050
Sep 14, 2026	84.25	84.96	82.57	82.99	82.99	-1.44%	540
Sep 11, 2026	82.93	84.45	82.87	84.20	84.20	1.53%	2,816
Sep 10, 2026	82.75	84.24	82.02	82.93	82.93	0.01%	2,839
Sep 9, 2026	84.50	84.69	82.92	82.92	82.92	-2.06%	1,192
Sep 8, 2026	88.98	88.98	84.55	84.66	84.66	-3.29%	1,238
Sep 4, 2026	86.66	89.00	85.88	87.54	87.54	1.36%	6,765
Sep 3, 2026	85.00	86.94	85.00	86.66	86.36	1.14%	2,471
Sep 2, 2026	87.57	88.24	85.68	85.68	85.39	-2.67%	1,916
Sep 1, 2026	89.00	89.70	87.60	88.03	87.73	-1.91%	3,249
Aug 31, 2026	91.27	91.34	89.74	89.74	89.43	-1.67%	952
Aug 28, 2026	90.00	93.25	90.00	91.26	90.95	-0.14%	300
Aug 27, 2026	90.22	93.00	90.22	91.39	91.08	-0.65%	1,490
Aug 26, 2026	92.31	92.31	91.67	91.99	91.67	0.17%	180
Aug 25, 2026	90.90	92.00	90.70	91.83	91.51	0.91%	1,474
Aug 24, 2026	90.30	91.55	90.20	91.00	90.69	0.82%	2,079
Aug 21, 2026	89.00	90.72	89.00	90.26	89.95	0.46%	647
Aug 20, 2026	90.01	90.82	89.85	89.85	89.54	-0.77%	1,479
Aug 19, 2026	91.88	92.35	90.55	90.55	90.24	-1.45%	1,018
Aug 18, 2026	90.55	91.94	90.55	91.88	91.56	1.47%	7,109
Aug 17, 2026	92.50	92.50	90.55	90.55	90.24	-1.95%	1,485
Aug 14, 2026	91.19	93.55	91.19	92.35	92.03	-0.76%	4,820
Aug 13, 2026	91.29	93.21	90.74	93.06	92.74	1.73%	1,933
Aug 12, 2026	89.72	91.48	89.29	91.48	91.17	1.96%	4,803
Aug 11, 2026	88.64	90.23	87.84	89.72	89.41	2.76%	5,509
Aug 10, 2026	85.56	88.04	85.56	87.31	87.01	-	349
Aug 7, 2026	87.90	88.03	86.96	87.31	87.01	-0.14%	993
Aug 6, 2026	88.65	88.65	86.52	87.43	87.13	-0.76%	1,404
Aug 5, 2026	88.07	88.38	86.86	88.10	87.80	0.03%	826
Aug 4, 2026	87.11	88.81	86.86	88.07	87.77	1.46%	2,753
Aug 3, 2026	84.60	86.95	84.16	86.80	86.50	3.05%	4,102
Jul 31, 2026	84.36	84.36	83.71	84.23	83.94	0.27%	395
Jul 30, 2026	84.38	84.75	82.69	84.00	83.71	2.43%	347
Jul 29, 2026	85.13	85.54	82.01	82.01	81.73	-3.96%	534
Jul 28, 2026	82.76	85.49	82.68	85.39	85.10	3.82%	4,231
Jul 27, 2026	81.50	82.50	81.39	82.25	81.97	3.12%	1,632
Jul 24, 2026	80.47	81.21	79.76	79.76	79.49	0.95%	302
Jul 23, 2026	80.97	80.97	79.01	79.01	78.74	-1.84%	1,818
Jul 22, 2026	80.52	80.81	79.50	80.49	80.21	0.97%	2,451
Jul 21, 2026	81.42	81.74	79.37	79.72	79.45	-2.09%	4,376
Jul 20, 2026	83.56	83.56	81.21	81.42	81.14	-1.57%	1,604
Jul 17, 2026	83.51	84.87	82.07	82.72	82.44	-1.70%	3,111
Jul 16, 2026	84.84	86.03	83.58	84.15	83.86	0.51%	2,147
Jul 15, 2026	83.00	85.20	82.70	83.72	83.43	5.71%	6,953
Jul 14, 2026	80.84	80.84	78.83	79.20	78.93	-1.04%	1,339
Jul 13, 2026	79.75	80.68	79.13	80.03	79.75	-0.45%	2,708
Jul 10, 2026	79.29	81.00	78.65	80.39	80.11	1.84%	777
Jul 9, 2026	76.01	79.17	76.01	78.94	78.67	2.24%	316