BLCR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	42.93	42.93	42.32	42.67	42.67	-0.89%	858
Mar 4, 2026	42.68	43.12	42.68	43.06	43.06	1.20%	2,680
Mar 3, 2026	42.37	42.74	41.95	42.55	42.55	-1.85%	3,895
Mar 2, 2026	43.00	43.35	43.00	43.35	43.35	0.21%	926
Feb 27, 2026	43.23	43.25	43.07	43.25	43.25	-0.40%	4,218
Feb 26, 2026	43.13	43.47	43.13	43.43	43.43	-0.52%	9,191
Feb 25, 2026	43.70	43.70	43.63	43.65	43.65	1.13%	2,214
Feb 24, 2026	42.82	43.17	42.82	43.17	43.17	0.69%	633
Feb 23, 2026	43.47	43.47	42.83	42.87	42.87	-1.34%	3,200
Feb 20, 2026	43.04	43.55	43.04	43.45	43.45	1.03%	3,898
Feb 19, 2026	42.87	43.03	42.83	43.01	43.01	-0.21%	14,109
Feb 18, 2026	42.80	43.27	42.79	43.10	43.10	1.06%	10,763
Feb 17, 2026	42.44	42.84	42.29	42.65	42.65	-0.03%	12,884
Feb 13, 2026	42.60	42.84	42.55	42.66	42.66	0.34%	10,984
Feb 12, 2026	43.61	43.61	42.51	42.51	42.51	-2.03%	4,884
Feb 11, 2026	43.28	43.49	43.28	43.40	43.40	0.03%	2,391
Feb 10, 2026	43.55	43.67	43.38	43.38	43.38	-0.60%	8,383
Feb 9, 2026	43.44	43.83	43.44	43.65	43.65	0.93%	1,836
Feb 6, 2026	42.95	43.25	42.70	43.25	43.24	1.87%	4,219
Feb 5, 2026	42.80	42.80	42.26	42.45	42.45	-0.66%	9,467
Feb 4, 2026	43.46	43.46	42.43	42.73	42.73	-1.98%	17,556
Feb 3, 2026	43.80	43.85	43.42	43.60	43.59	-1.04%	15,299
Feb 2, 2026	43.73	44.19	43.73	44.05	44.05	1.42%	3,714
Jan 30, 2026	44.00	44.00	43.28	43.44	43.44	-1.74%	4,304
Jan 29, 2026	43.61	44.20	43.55	44.20	44.20	0.06%	3,226
Jan 28, 2026	44.14	44.24	44.06	44.18	44.18	0.77%	17,032
Jan 27, 2026	43.87	43.91	43.84	43.84	43.84	0.58%	987
Jan 26, 2026	43.61	43.68	43.59	43.59	43.59	0.44%	4,443
Jan 23, 2026	43.38	43.54	43.34	43.40	43.40	-0.22%	4,297
Jan 22, 2026	43.41	43.58	43.41	43.49	43.49	0.77%	146,861
Jan 21, 2026	42.86	43.22	42.86	43.16	43.16	1.02%	6,997
Jan 20, 2026	43.05	43.26	42.68	42.72	42.72	-1.85%	7,102
Jan 16, 2026	43.85	43.85	43.53	43.53	43.53	-0.08%	14,596
Jan 15, 2026	43.60	43.88	43.57	43.57	43.57	0.59%	2,150
Jan 14, 2026	43.68	43.68	43.05	43.31	43.31	-0.81%	9,776
Jan 13, 2026	43.92	43.92	43.58	43.67	43.67	-0.09%	1,888
Jan 12, 2026	43.50	43.74	43.41	43.71	43.71	0.22%	12,034
Jan 9, 2026	43.33	43.63	43.33	43.61	43.61	1.16%	4,184
Jan 8, 2026	43.74	43.74	43.03	43.11	43.11	-1.08%	3,641
Jan 7, 2026	43.66	43.81	43.58	43.58	43.58	-0.29%	2,680
Jan 6, 2026	43.29	43.73	43.28	43.71	43.71	1.47%	6,278
Jan 5, 2026	42.87	43.19	42.87	43.07	43.07	1.11%	8,005
Jan 2, 2026	42.80	42.80	42.38	42.60	42.60	0.57%	4,246
Dec 31, 2025	42.80	42.80	42.36	42.36	42.36	-1.04%	46,073
Dec 30, 2025	42.82	42.89	42.78	42.80	42.80	-0.01%	22,425
Dec 29, 2025	42.80	42.84	42.68	42.80	42.80	-0.33%	7,768
Dec 26, 2025	42.97	42.97	42.87	42.95	42.94	0.13%	9,562
Dec 24, 2025	42.83	42.93	42.83	42.89	42.89	0.39%	377
Dec 23, 2025	42.53	42.74	42.53	42.72	42.72	0.63%	4,475
Dec 22, 2025	42.44	42.46	42.32	42.45	42.45	0.83%	13,077
Dec 19, 2025	41.97	42.15	41.96	42.10	42.10	1.62%	1,653
Dec 18, 2025	41.56	41.56	41.43	41.43	41.43	1.45%	1,344
Dec 17, 2025	41.44	41.44	40.84	40.84	40.84	-1.20%	7,691
Dec 16, 2025	41.18	41.34	41.11	41.34	41.34	-0.27%	666
Dec 15, 2025	41.73	41.73	41.45	41.45	41.42	-0.56%	46,806
Dec 12, 2025	42.44	42.48	41.69	41.69	41.65	-2.24%	739,317
Dec 11, 2025	42.64	42.65	42.64	42.64	42.61	1.02%	2,964
Dec 10, 2025	41.87	42.30	41.87	42.21	42.18	0.92%	3,246
Dec 9, 2025	41.83	41.83	41.83	41.83	41.80	0.04%	321
Dec 8, 2025	42.00	42.00	41.74	41.81	41.78	-0.17%	823
Dec 5, 2025	41.96	41.96	41.85	41.89	41.86	0.48%	599,794
Dec 4, 2025	41.65	41.76	41.65	41.69	41.66	-0.03%	890
Dec 3, 2025	41.70	41.80	41.70	41.70	41.67	-0.35%	3,952
Dec 2, 2025	42.08	42.16	41.85	41.85	41.82	0.01%	702
Dec 1, 2025	41.86	41.98	41.84	41.84	41.81	-0.53%	3,038
Nov 28, 2025	41.92	42.06	41.92	42.06	42.03	0.66%	238,405
Nov 26, 2025	41.96	41.96	41.79	41.79	41.76	0.84%	404
Nov 25, 2025	40.85	41.44	40.85	41.44	41.41	1.36%	539
Nov 24, 2025	40.70	40.88	40.70	40.88	40.85	2.55%	976
Nov 21, 2025	39.60	39.98	39.60	39.87	39.84	0.98%	9,275
Nov 20, 2025	40.15	40.15	39.48	39.48	39.45	-2.17%	3,224
Nov 19, 2025	40.62	40.62	40.22	40.36	40.33	0.29%	1,232
Nov 18, 2025	40.01	40.44	40.01	40.24	40.21	-1.14%	5,661
Nov 17, 2025	41.20	41.32	40.56	40.70	40.67	-0.96%	8,478
Nov 14, 2025	41.01	41.22	40.83	41.10	41.07	-0.13%	586,181
Nov 13, 2025	41.81	41.81	41.13	41.15	41.12	-1.92%	2,007
Nov 12, 2025	42.00	42.01	41.96	41.96	41.93	-0.01%	721
Nov 11, 2025	41.79	41.97	41.79	41.97	41.93	-0.26%	1,729
Nov 10, 2025	41.84	42.09	41.84	42.08	42.04	2.05%	37,514
Nov 7, 2025	40.75	41.23	40.48	41.23	41.20	0.12%	7,345
Nov 6, 2025	41.15	41.18	41.15	41.18	41.15	-0.73%	353
Nov 5, 2025	41.63	41.63	41.49	41.49	41.45	0.88%	137
Nov 4, 2025	41.01	41.50	41.01	41.12	41.09	-1.36%	642
Nov 3, 2025	41.98	41.98	41.69	41.69	41.66	0.29%	5,171
Oct 31, 2025	41.89	41.89	41.57	41.57	41.54	0.83%	809
Oct 30, 2025	41.72	41.72	41.23	41.23	41.20	-0.88%	452
Oct 29, 2025	41.73	41.73	41.50	41.59	41.56	0.28%	3,773
Oct 28, 2025	41.58	41.58	41.48	41.48	41.45	0.24%	177
Oct 27, 2025	41.31	41.38	41.31	41.38	41.35	1.41%	663
Oct 24, 2025	40.87	40.87	40.80	40.80	40.77	1.33%	281
Oct 23, 2025	40.24	40.29	40.24	40.27	40.24	1.18%	2,916
Oct 22, 2025	40.15	40.15	39.73	39.80	39.77	-0.57%	717
Oct 21, 2025	40.02	40.02	40.02	40.02	39.99	0.10%	25
Oct 20, 2025	39.98	39.98	39.98	39.98	39.95	0.88%	28
Oct 17, 2025	39.63	39.63	39.63	39.63	39.60	0.46%	11
Oct 16, 2025	39.45	39.45	39.45	39.45	39.42	-0.34%	13
Oct 15, 2025	39.59	39.59	39.59	39.59	39.56	0.48%	8
Oct 14, 2025	39.45	39.45	39.40	39.40	39.37	-0.26%	288
Oct 13, 2025	39.39	39.50	39.39	39.50	39.47	1.63%	321
Oct 10, 2025	39.19	39.27	38.86	38.86	38.83	-2.78%	960