BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	37.86	37.99	37.43	37.64	37.64	-0.94%	17,352
Mar 4, 2026	38.03	38.11	38.00	38.00	38.00	0.20%	16,320
Mar 3, 2026	37.41	38.06	37.41	37.93	37.93	-1.20%	11,016
Mar 2, 2026	38.28	38.39	38.03	38.39	38.39	-0.11%	73,384
Feb 27, 2026	38.34	38.43	38.12	38.43	38.43	-0.31%	4,481
Feb 26, 2026	38.57	38.59	38.36	38.55	38.55	0.18%	8,913
Feb 25, 2026	38.42	38.48	38.27	38.48	38.48	0.65%	24,196
Feb 24, 2026	38.21	38.30	38.14	38.23	38.23	-	10,431
Feb 23, 2026	38.74	38.74	38.15	38.23	38.16	-1.18%	10,331
Feb 20, 2026	38.71	38.71	38.56	38.69	38.61	0.30%	5,209
Feb 19, 2026	38.73	38.73	38.45	38.57	38.50	-0.49%	8,557
Feb 18, 2026	38.69	38.90	38.66	38.76	38.69	0.90%	3,666
Feb 17, 2026	38.58	38.60	38.27	38.42	38.34	-0.27%	8,523
Feb 13, 2026	38.08	38.63	38.08	38.52	38.45	0.60%	17,573
Feb 12, 2026	38.87	38.92	38.29	38.29	38.22	-1.62%	10,634
Feb 11, 2026	39.18	39.18	38.88	38.92	38.85	-0.28%	14,813
Feb 10, 2026	38.87	39.18	38.87	39.03	38.96	-0.41%	17,706
Feb 9, 2026	39.22	39.27	39.14	39.19	39.12	-0.28%	14,465
Feb 6, 2026	39.11	39.31	39.01	39.30	39.23	1.47%	16,339
Feb 5, 2026	38.99	38.99	38.72	38.73	38.66	-1.00%	60,065
Feb 4, 2026	39.02	39.25	38.97	39.12	39.05	0.75%	8,963
Feb 3, 2026	38.87	39.08	38.62	38.83	38.76	0.05%	24,591
Feb 2, 2026	38.65	38.87	38.65	38.81	38.74	0.63%	17,078
Jan 30, 2026	38.43	38.57	38.32	38.57	38.49	-0.29%	34,371
Jan 29, 2026	38.76	38.76	38.41	38.68	38.61	0.16%	12,662
Jan 28, 2026	38.61	38.75	38.53	38.62	38.55	0.25%	12,012
Jan 27, 2026	38.61	38.61	38.47	38.53	38.45	-0.25%	8,563
Jan 26, 2026	38.53	38.71	38.46	38.62	38.55	0.49%	22,724
Jan 23, 2026	38.62	38.64	38.36	38.43	38.36	-0.70%	6,830
Jan 22, 2026	38.72	38.83	38.57	38.70	38.63	0.52%	24,705
Jan 21, 2026	38.11	38.55	38.07	38.50	38.43	1.42%	11,734
Jan 20, 2026	38.20	38.35	37.91	37.96	37.89	-1.59%	5,895
Jan 16, 2026	38.56	38.63	38.53	38.58	38.50	-0.27%	14,396
Jan 15, 2026	38.61	38.80	38.52	38.68	38.61	0.42%	25,880
Jan 14, 2026	38.44	38.52	38.29	38.52	38.45	0.10%	9,768
Jan 13, 2026	38.73	38.73	38.36	38.48	38.41	0.03%	16,594
Jan 12, 2026	38.39	38.50	38.33	38.47	38.40	-0.03%	190,104
Jan 9, 2026	38.37	38.52	38.35	38.48	38.41	0.50%	18,761
Jan 8, 2026	38.13	38.36	38.12	38.29	38.22	0.87%	14,542
Jan 7, 2026	38.41	38.41	37.94	37.96	37.89	-1.17%	7,454
Jan 6, 2026	37.96	38.41	37.95	38.41	38.34	1.08%	11,408
Jan 5, 2026	37.66	38.07	37.66	38.00	37.93	1.09%	48,365
Jan 2, 2026	37.51	37.64	37.23	37.59	37.52	0.72%	14,477
Dec 31, 2025	37.58	37.58	37.32	37.32	37.25	-0.82%	2,606
Dec 30, 2025	37.75	37.75	37.61	37.63	37.56	-0.11%	9,812
Dec 29, 2025	37.76	37.76	37.63	37.67	37.60	-0.23%	14,513
Dec 26, 2025	37.65	37.76	37.61	37.76	37.69	0.15%	19,063
Dec 24, 2025	37.62	37.73	37.62	37.70	37.63	0.48%	7,964
Dec 23, 2025	37.57	37.57	37.46	37.52	37.45	-0.05%	13,109
Dec 22, 2025	37.49	37.55	37.46	37.54	37.47	0.48%	13,631
Dec 19, 2025	37.32	37.46	37.31	37.36	37.29	0.16%	25,611
Dec 18, 2025	37.40	37.59	37.29	37.30	37.23	0.17%	21,455
Dec 17, 2025	37.29	37.43	37.21	37.24	37.17	-0.17%	14,342
Dec 16, 2025	37.34	37.46	37.17	37.30	37.23	-0.90%	14,490
Dec 15, 2025	37.84	37.84	37.48	37.64	37.41	0.13%	114,900
Dec 12, 2025	37.83	37.83	37.48	37.59	37.36	-0.58%	172,325
Dec 11, 2025	37.57	37.83	37.53	37.81	37.58	0.88%	61,429
Dec 10, 2025	36.93	37.48	36.93	37.48	37.25	1.65%	14,205
Dec 9, 2025	37.08	37.10	36.87	36.87	36.64	-0.32%	18,596
Dec 8, 2025	37.40	37.40	36.99	36.99	36.76	-0.54%	11,511
Dec 5, 2025	37.08	37.29	37.08	37.19	36.96	0.30%	19,336
Dec 4, 2025	36.85	37.12	36.85	37.08	36.85	0.68%	400,062
Dec 3, 2025	36.77	36.90	36.77	36.83	36.60	0.39%	12,544
Dec 2, 2025	36.98	36.98	36.60	36.69	36.46	-0.10%	7,176
Dec 1, 2025	36.80	36.94	36.72	36.72	36.50	-0.53%	14,981
Nov 28, 2025	36.90	36.98	36.86	36.92	36.69	0.50%	2,251
Nov 26, 2025	36.69	36.83	36.69	36.74	36.51	0.63%	7,337
Nov 25, 2025	36.24	36.53	36.24	36.51	36.28	1.28%	6,516
Nov 24, 2025	36.02	36.10	35.88	36.04	35.82	0.68%	5,772
Nov 21, 2025	35.41	35.93	35.41	35.80	35.58	1.64%	3,562
Nov 20, 2025	35.97	35.99	35.22	35.22	35.01	-0.92%	4,017
Nov 19, 2025	35.72	35.72	35.45	35.55	35.33	-0.42%	16,995
Nov 18, 2025	35.59	35.84	35.59	35.70	35.48	-0.17%	57,810
Nov 17, 2025	36.05	36.21	35.69	35.76	35.54	-1.13%	15,429
Nov 14, 2025	36.19	36.34	36.09	36.17	35.95	-0.44%	66,098
Nov 13, 2025	36.61	36.61	36.30	36.33	36.11	-0.87%	6,302
Nov 12, 2025	36.48	36.68	36.48	36.65	36.42	0.46%	10,826
Nov 11, 2025	36.40	36.54	36.40	36.48	36.26	0.58%	14,653
Nov 10, 2025	36.12	36.33	36.12	36.27	36.05	0.69%	926
Nov 7, 2025	35.78	36.02	35.69	36.02	35.80	0.73%	1,592
Nov 6, 2025	35.90	35.90	35.68	35.76	35.54	-0.58%	10,885
Nov 5, 2025	35.85	36.05	35.80	35.97	35.75	0.58%	3,215
Nov 4, 2025	35.78	35.93	35.76	35.76	35.54	-0.53%	5,301
Nov 3, 2025	35.74	35.98	35.61	35.95	35.73	-0.02%	11,886
Oct 31, 2025	35.90	36.00	35.77	35.96	35.74	0.63%	3,928
Oct 30, 2025	36.03	36.10	35.74	35.74	35.51	-0.47%	3,029
Oct 29, 2025	36.11	36.18	35.87	35.90	35.68	-0.97%	10,398
Oct 28, 2025	36.47	36.47	36.24	36.25	36.03	-0.40%	2,976
Oct 27, 2025	36.51	36.51	36.31	36.40	36.17	0.51%	10,409
Oct 24, 2025	36.20	36.30	36.20	36.22	35.99	0.80%	6,355
Oct 23, 2025	35.92	35.98	35.85	35.93	35.71	0.33%	1,916
Oct 22, 2025	36.06	36.06	35.81	35.81	35.59	-0.50%	4,904
Oct 21, 2025	35.94	36.03	35.94	35.99	35.77	0.42%	4,890
Oct 20, 2025	35.71	35.84	35.70	35.84	35.62	1.01%	8,168
Oct 17, 2025	35.29	35.52	35.25	35.48	35.26	0.65%	11,113
Oct 16, 2025	35.71	35.71	35.17	35.25	35.03	-0.93%	12,095
Oct 15, 2025	35.69	35.69	35.37	35.58	35.36	0.18%	14,467
Oct 14, 2025	35.02	35.61	35.02	35.52	35.30	1.10%	13,646
Oct 13, 2025	35.13	35.20	35.02	35.13	34.91	0.81%	41,266
Oct 10, 2025	35.62	35.62	34.85	34.85	34.63	-1.97%	5,916