BLKLF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	6.35	6.35	6.35	6.35	6.35	-	35,725
Jul 1, 2026	6.35	6.35	6.35	6.35	6.35	-0.16%	130
Jun 23, 2026	6.36	6.36	6.36	6.36	6.36	-0.25%	2,001
Jun 22, 2026	6.36	6.38	6.36	6.38	6.38	-0.25%	7,500
Jun 18, 2026	6.44	6.44	6.39	6.39	6.39	-0.90%	14,836
Jun 17, 2026	6.46	6.46	6.45	6.45	6.45	-	5,009
Jun 16, 2026	6.45	6.45	6.45	6.45	6.45	0.09%	565,205
Jun 12, 2026	6.45	6.46	6.43	6.44	6.44	-0.32%	12,667
Jun 10, 2026	6.48	6.48	6.46	6.47	6.47	0.11%	10,075
Jun 8, 2026	6.46	6.46	6.46	6.46	6.46	0.12%	2,040
Jun 5, 2026	6.47	6.47	6.44	6.45	6.45	-0.49%	111,565
Jun 4, 2026	6.48	6.48	6.48	6.48	6.48	0.09%	21,060
Jun 3, 2026	6.48	6.48	6.48	6.48	6.48	-0.51%	12,900
Jun 2, 2026	6.51	6.51	6.50	6.51	6.51	-0.29%	17,600
May 29, 2026	6.53	6.53	6.53	6.53	6.53	-0.21%	10,468
May 28, 2026	6.54	6.54	6.54	6.54	6.54	0.51%	525
May 26, 2026	6.51	6.51	6.51	6.51	6.51	-0.17%	31,253
May 21, 2026	6.52	6.52	6.52	6.52	6.52	-0.15%	13,000
May 19, 2026	6.52	6.53	6.52	6.53	6.53	-0.31%	18,556
May 15, 2026	6.55	6.55	6.55	6.55	6.55	-0.15%	29,131
May 13, 2026	6.56	6.56	6.56	6.56	6.56	-	13,512
May 12, 2026	6.56	6.56	6.56	6.56	6.56	-0.27%	1,173
May 11, 2026	6.58	6.58	6.58	6.58	6.58	0.27%	5,227
May 8, 2026	6.56	6.56	6.56	6.56	6.56	-1.06%	2,510
May 7, 2026	6.63	6.63	6.63	6.63	6.63	0.15%	806
May 6, 2026	6.62	6.62	6.62	6.62	6.62	0.61%	3,062
May 4, 2026	6.58	6.58	6.58	6.58	6.58	-0.68%	6,814
May 1, 2026	6.47	6.63	6.47	6.63	6.63	0.84%	6,601
Apr 30, 2026	6.53	6.57	6.53	6.57	6.57	-	58,147
Apr 27, 2026	6.56	6.57	6.56	6.57	6.57	0.77%	13,175
Apr 24, 2026	6.52	6.53	6.52	6.52	6.52	-0.37%	10,000
Apr 22, 2026	6.52	6.55	6.52	6.55	6.54	0.38%	20,008
Apr 21, 2026	6.53	6.53	6.52	6.52	6.52	-	10,000
Apr 20, 2026	6.54	6.54	6.52	6.52	6.52	-	15,000
Apr 17, 2026	6.52	6.52	6.52	6.52	6.52	0.22%	10,100
Apr 16, 2026	6.49	6.51	6.49	6.51	6.51	0.25%	15,000
Apr 15, 2026	6.45	6.49	6.45	6.49	6.49	0.31%	201,611
Apr 14, 2026	6.49	6.50	6.47	6.47	6.47	0.06%	210,389
Apr 13, 2026	6.46	6.47	6.46	6.47	6.47	0.25%	218,312
Apr 10, 2026	6.45	6.45	6.45	6.45	6.45	-	260,986
Apr 9, 2026	6.40	6.46	6.40	6.45	6.45	0.16%	198,966
Apr 8, 2026	6.45	6.46	6.44	6.44	6.44	28.29%	108,615
Mar 27, 2026	5.03	5.03	5.02	5.02	5.02	-1.38%	21,611
Mar 26, 2026	5.09	5.09	5.09	5.09	5.09	1.19%	3,200
Mar 24, 2026	5.03	5.03	5.03	5.03	5.03	-0.98%	1,219
Mar 23, 2026	5.08	5.08	5.08	5.08	5.08	-	109
Mar 20, 2026	5.14	5.14	5.08	5.08	5.08	-	8,602
Mar 17, 2026	5.08	5.08	5.08	5.08	5.08	-2.16%	5,739
Mar 16, 2026	5.19	5.19	5.19	5.19	5.19	-0.31%	22,697
Mar 12, 2026	5.18	5.21	5.18	5.21	5.21	2.12%	10,012