BlackBuck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	556.05	582.40	555.00	572.60	572.60	-1.73%	445,201
Feb 27, 2026	580.45	594.00	570.10	582.70	582.70	0.33%	780,890
Feb 26, 2026	600.00	606.90	576.85	580.80	580.80	-3.18%	1,068,329
Feb 25, 2026	605.50	610.35	598.00	599.90	599.90	-0.55%	473,941
Feb 24, 2026	614.95	614.95	597.90	603.20	603.20	-1.49%	421,264
Feb 23, 2026	604.95	617.80	592.30	612.30	612.30	1.80%	837,351
Feb 20, 2026	614.80	614.80	599.20	601.50	601.50	-1.98%	550,343
Feb 19, 2026	624.85	631.10	608.40	613.65	613.65	-1.79%	356,232
Feb 18, 2026	618.80	628.00	615.50	624.85	624.85	1.44%	638,695
Feb 17, 2026	627.90	634.00	609.05	616.00	616.00	-2.16%	507,904
Feb 16, 2026	634.65	648.30	618.05	629.60	629.60	-0.83%	447,390
Feb 13, 2026	635.00	640.40	623.05	634.90	634.90	-0.17%	478,144
Feb 12, 2026	609.10	638.20	596.30	636.00	636.00	3.75%	802,983
Feb 11, 2026	627.95	631.50	608.30	613.00	613.00	-2.15%	976,003
Feb 10, 2026	627.95	648.00	622.50	626.50	626.50	0.18%	1,596,717
Feb 9, 2026	620.00	629.80	613.05	625.35	625.35	0.29%	426,820
Feb 6, 2026	608.75	632.00	604.20	623.55	623.55	2.83%	1,569,526
Feb 5, 2026	618.00	645.00	597.70	606.40	606.40	-2.48%	1,541,675
Feb 4, 2026	606.65	629.90	602.00	621.85	621.85	-0.46%	612,501
Feb 3, 2026	575.00	641.40	556.10	624.75	624.75	13.53%	2,204,962
Feb 2, 2026	549.80	553.25	530.25	550.30	550.30	0.10%	490,157
Feb 1, 2026	560.05	570.75	543.30	549.75	549.75	-1.84%	189,836
Jan 30, 2026	554.40	561.95	543.10	560.05	560.05	0.19%	703,486
Jan 29, 2026	558.00	565.55	552.70	559.00	559.00	-0.12%	588,054
Jan 28, 2026	552.00	565.00	527.65	559.65	559.65	1.40%	732,932
Jan 27, 2026	536.00	558.90	524.60	551.90	551.90	2.97%	994,294
Jan 23, 2026	560.55	566.45	527.80	536.00	536.00	-3.60%	757,150
Jan 22, 2026	571.00	578.10	550.80	556.00	556.00	-0.79%	665,873
Jan 21, 2026	575.00	575.25	549.05	560.45	560.45	-2.56%	1,867,966
Jan 20, 2026	605.15	607.60	568.20	575.20	575.20	-4.77%	1,376,660
Jan 19, 2026	625.45	625.45	599.95	604.00	604.00	-3.43%	494,227
Jan 16, 2026	636.00	639.80	621.55	625.45	625.45	-2.53%	472,780
Jan 14, 2026	657.05	657.05	636.80	641.70	641.70	-2.44%	589,299
Jan 13, 2026	647.75	671.00	643.25	657.75	657.75	2.45%	794,894
Jan 12, 2026	636.95	657.65	614.50	642.00	642.00	-1.12%	888,260
Jan 9, 2026	663.80	680.60	642.50	649.25	649.25	-2.68%	375,374
Jan 8, 2026	691.40	694.70	664.20	667.10	667.10	-3.44%	289,694
Jan 7, 2026	684.50	699.00	674.15	690.85	690.85	0.93%	313,558
Jan 6, 2026	695.75	701.30	663.80	684.50	684.50	-1.97%	711,503
Jan 5, 2026	704.95	707.40	691.55	698.25	698.25	-0.12%	440,052
Jan 2, 2026	674.55	707.00	672.05	699.10	699.10	3.64%	1,745,713
Jan 1, 2026	681.00	687.50	671.30	674.55	674.55	-0.76%	163,949
Dec 31, 2025	678.25	684.00	663.65	679.75	679.75	1.72%	579,508
Dec 30, 2025	659.90	679.00	654.95	668.25	668.25	1.27%	574,231
Dec 29, 2025	661.00	665.00	650.10	659.90	659.90	-0.43%	630,536
Dec 26, 2025	669.95	678.75	656.70	662.75	662.75	-1.19%	368,431
Dec 24, 2025	641.85	675.45	636.50	670.70	670.70	4.37%	993,126
Dec 23, 2025	635.00	647.55	630.80	642.60	642.60	0.86%	403,963
Dec 22, 2025	632.80	649.80	627.20	637.10	637.10	1.04%	496,336
Dec 19, 2025	636.50	638.25	624.25	630.55	630.55	-0.93%	320,509