BlackBuck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	559.65	564.20	554.30	560.65	-	0.25%	35,549
Jul 8, 2026	568.95	568.95	553.35	559.25	559.25	-1.94%	405,455
Jul 7, 2026	561.20	572.45	550.10	570.30	570.30	1.62%	516,123
Jul 6, 2026	548.90	564.70	542.10	561.20	561.20	2.22%	214,516
Jul 3, 2026	550.35	558.95	544.65	549.00	549.00	-0.30%	180,208
Jul 2, 2026	553.85	559.00	543.00	550.65	550.65	0.41%	303,504
Jul 1, 2026	531.15	554.00	523.55	548.40	548.40	3.32%	525,356
Jun 30, 2026	545.00	548.00	527.00	530.80	530.80	-3.10%	484,087
Jun 29, 2026	564.80	568.40	542.00	547.80	547.80	-2.67%	445,937
Jun 25, 2026	562.90	571.90	558.20	562.80	562.80	0.23%	176,526
Jun 24, 2026	561.95	571.00	556.05	561.50	561.50	0.81%	176,282
Jun 23, 2026	569.00	570.95	552.65	557.00	557.00	-2.55%	172,921
Jun 22, 2026	581.90	581.90	563.15	571.60	571.60	-0.43%	291,923
Jun 19, 2026	547.00	584.40	543.35	574.05	574.05	4.31%	1,348,075
Jun 18, 2026	552.95	554.90	540.00	550.35	550.35	0.34%	362,285
Jun 17, 2026	556.65	564.95	545.15	548.50	548.50	-0.70%	236,712
Jun 16, 2026	551.50	558.00	544.00	552.35	552.35	0.86%	235,614
Jun 15, 2026	555.00	555.00	540.80	547.65	547.65	0.23%	454,857
Jun 12, 2026	538.00	548.60	529.75	546.40	546.40	2.63%	371,924
Jun 11, 2026	525.00	538.30	522.70	532.40	532.40	0.37%	570,236
Jun 10, 2026	514.35	540.25	508.95	530.45	530.45	4.14%	1,080,082
Jun 9, 2026	518.00	520.00	506.45	509.35	509.35	-0.59%	487,173
Jun 8, 2026	501.40	516.35	496.75	512.35	512.35	1.12%	311,250
Jun 5, 2026	520.95	523.70	500.80	506.70	506.70	-1.73%	251,474
Jun 4, 2026	507.50	517.70	503.80	515.60	515.60	1.12%	472,528
Jun 3, 2026	515.30	517.50	500.05	509.90	509.90	-1.05%	269,897
Jun 2, 2026	512.00	524.90	509.60	515.30	515.30	0.35%	336,119
Jun 1, 2026	510.00	520.55	508.15	513.50	513.50	0.58%	368,785
May 29, 2026	520.35	522.50	506.10	510.55	510.55	-1.87%	563,151
May 27, 2026	531.95	536.15	514.00	520.30	520.30	-2.49%	968,934
May 26, 2026	515.00	538.60	514.00	533.60	533.60	3.61%	858,358
May 25, 2026	503.45	527.30	497.75	515.00	515.00	2.96%	1,166,467
May 22, 2026	521.00	524.90	496.00	500.20	500.20	-3.27%	820,019
May 21, 2026	531.65	532.90	504.65	517.10	517.10	-2.65%	1,580,198
May 20, 2026	542.45	558.95	528.30	531.20	531.20	-0.23%	2,275,273
May 19, 2026	529.95	545.40	515.30	532.45	532.45	1.01%	1,768,100
May 18, 2026	530.00	537.95	524.25	527.10	527.10	-0.68%	345,888
May 15, 2026	533.80	538.80	517.55	530.70	530.70	0.44%	894,921
May 14, 2026	537.05	538.40	523.80	528.35	528.35	-1.10%	400,174
May 13, 2026	531.00	538.75	523.10	534.20	534.20	-0.01%	727,080
May 12, 2026	560.40	561.95	530.00	534.25	534.25	-4.96%	1,113,735
May 11, 2026	577.20	584.80	559.05	562.15	562.15	-2.93%	833,658
May 8, 2026	564.25	583.55	561.40	579.10	579.10	3.32%	632,803
May 7, 2026	560.80	567.65	555.00	560.50	560.50	0.07%	451,833
May 6, 2026	558.40	564.00	546.00	560.10	560.10	0.79%	727,797
May 5, 2026	570.00	574.90	553.20	555.70	555.70	-1.92%	284,752
May 4, 2026	554.00	575.60	545.40	566.55	566.55	3.38%	997,055
Apr 30, 2026	549.50	551.60	531.15	548.05	548.05	-0.55%	794,432
Apr 29, 2026	584.00	585.00	545.20	551.10	551.10	-5.25%	1,066,961
Apr 28, 2026	615.00	615.45	564.75	581.65	581.65	-6.00%	2,312,114