BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.56	38.56	38.45	38.52	38.52	-0.24%	5,635
Apr 27, 2026	38.72	38.73	38.61	38.61	38.61	-	2,420
Apr 24, 2026	38.84	38.84	38.56	38.61	38.61	-0.34%	2,819
Apr 23, 2026	38.62	38.89	38.62	38.74	38.74	0.75%	16,213
Apr 22, 2026	38.74	38.74	38.37	38.45	38.45	0.16%	9,331
Apr 21, 2026	38.80	38.80	38.39	38.39	38.39	-0.75%	5,798
Apr 20, 2026	38.70	38.72	38.61	38.68	38.68	-0.03%	23,416
Apr 17, 2026	38.34	38.84	38.34	38.69	38.69	1.42%	15,705
Apr 16, 2026	38.07	38.17	38.01	38.15	38.15	0.34%	16,788
Apr 15, 2026	37.98	38.10	37.83	38.02	38.02	-0.11%	12,861
Apr 14, 2026	37.96	38.13	37.96	38.06	38.06	0.45%	16,329
Apr 13, 2026	37.51	37.89	37.50	37.89	37.89	0.78%	37,323
Apr 10, 2026	37.73	37.74	37.60	37.60	37.60	-0.41%	6,356
Apr 9, 2026	37.62	37.88	37.52	37.75	37.75	0.29%	36,169
Apr 8, 2026	37.48	37.70	37.48	37.64	37.64	2.81%	15,238
Apr 7, 2026	36.51	36.63	36.41	36.61	36.61	-0.03%	8,386
Apr 6, 2026	36.51	36.62	36.45	36.62	36.62	0.65%	50,832
Apr 2, 2026	35.99	36.39	35.90	36.39	36.39	0.23%	285,584
Apr 1, 2026	36.45	36.51	36.30	36.30	36.30	0.51%	70,721
Mar 31, 2026	35.74	36.12	35.70	36.12	36.12	2.34%	7,566
Mar 30, 2026	35.51	35.60	35.16	35.29	35.29	-0.34%	13,729
Mar 27, 2026	35.72	35.72	35.34	35.41	35.41	-1.53%	25,881
Mar 26, 2026	36.21	36.35	35.94	35.96	35.96	-1.40%	16,396
Mar 25, 2026	36.54	36.54	36.34	36.47	36.47	0.52%	13,518
Mar 24, 2026	36.13	36.43	35.94	36.28	36.28	-	21,429
Mar 23, 2026	36.29	36.62	36.18	36.28	36.28	0.89%	13,510
Mar 20, 2026	36.45	36.45	35.81	35.96	35.96	-1.26%	30,323
Mar 19, 2026	36.18	36.54	36.17	36.42	36.42	0.19%	81,133
Mar 18, 2026	36.82	36.82	36.35	36.35	36.35	-1.72%	13,641
Mar 17, 2026	37.01	37.13	36.99	36.99	36.99	0.34%	16,307
Mar 16, 2026	36.83	37.00	36.78	36.86	36.81	1.11%	31,930
Mar 13, 2026	36.74	36.85	36.46	36.46	36.41	0.10%	78,644
Mar 12, 2026	36.76	36.82	36.42	36.42	36.37	-1.39%	218,307
Mar 11, 2026	36.95	37.06	36.81	36.94	36.89	-0.34%	20,623
Mar 10, 2026	37.33	37.48	37.06	37.06	37.01	-0.61%	20,527
Mar 9, 2026	37.00	37.31	36.45	37.29	37.24	0.15%	12,959
Mar 6, 2026	37.15	37.27	36.94	37.23	37.19	-1.09%	10,280
Mar 5, 2026	37.86	37.99	37.43	37.64	37.60	-0.94%	17,352
Mar 4, 2026	38.03	38.11	38.00	38.00	37.95	0.20%	16,320
Mar 3, 2026	37.41	38.06	37.41	37.93	37.88	-1.20%	11,016
Mar 2, 2026	38.28	38.39	38.03	38.39	38.34	-0.11%	73,384
Feb 27, 2026	38.34	38.43	38.12	38.43	38.38	-0.31%	4,481
Feb 26, 2026	38.57	38.59	38.36	38.55	38.50	0.18%	8,913
Feb 25, 2026	38.42	38.48	38.27	38.48	38.43	0.65%	24,196
Feb 24, 2026	38.21	38.30	38.14	38.23	38.18	-	10,431
Feb 23, 2026	38.74	38.74	38.15	38.23	38.11	-1.18%	10,331
Feb 20, 2026	38.71	38.71	38.56	38.69	38.56	0.30%	5,209
Feb 19, 2026	38.73	38.73	38.45	38.57	38.45	-0.49%	8,557
Feb 18, 2026	38.69	38.90	38.66	38.76	38.64	0.90%	3,666
Feb 17, 2026	38.58	38.60	38.27	38.42	38.29	-0.27%	8,523
Feb 13, 2026	38.08	38.63	38.08	38.52	38.40	0.60%	17,573
Feb 12, 2026	38.87	38.92	38.29	38.29	38.17	-1.62%	10,634
Feb 11, 2026	39.18	39.18	38.88	38.92	38.80	-0.28%	14,813
Feb 10, 2026	38.87	39.18	38.87	39.03	38.91	-0.41%	17,706
Feb 9, 2026	39.22	39.27	39.14	39.19	39.07	-0.28%	14,465
Feb 6, 2026	39.11	39.31	39.01	39.30	39.18	1.47%	16,339
Feb 5, 2026	38.99	38.99	38.72	38.73	38.61	-1.00%	60,065
Feb 4, 2026	39.02	39.25	38.97	39.12	39.00	0.75%	8,963
Feb 3, 2026	38.87	39.08	38.62	38.83	38.71	0.05%	24,591
Feb 2, 2026	38.65	38.87	38.65	38.81	38.69	0.63%	17,078
Jan 30, 2026	38.43	38.57	38.32	38.57	38.44	-0.29%	34,371
Jan 29, 2026	38.76	38.76	38.41	38.68	38.56	0.16%	12,662
Jan 28, 2026	38.61	38.75	38.53	38.62	38.50	0.25%	12,012
Jan 27, 2026	38.61	38.61	38.47	38.53	38.40	-0.25%	8,563
Jan 26, 2026	38.53	38.71	38.46	38.62	38.50	0.49%	22,724
Jan 23, 2026	38.62	38.64	38.36	38.43	38.31	-0.70%	6,830
Jan 22, 2026	38.72	38.83	38.57	38.70	38.58	0.52%	24,705
Jan 21, 2026	38.11	38.55	38.07	38.50	38.38	1.42%	11,734
Jan 20, 2026	38.20	38.35	37.91	37.96	37.84	-1.59%	5,895
Jan 16, 2026	38.56	38.63	38.53	38.58	38.45	-0.27%	14,396
Jan 15, 2026	38.61	38.80	38.52	38.68	38.56	0.42%	25,880
Jan 14, 2026	38.44	38.52	38.29	38.52	38.40	0.10%	9,768
Jan 13, 2026	38.73	38.73	38.36	38.48	38.36	0.03%	16,594
Jan 12, 2026	38.39	38.50	38.33	38.47	38.35	-0.03%	190,104
Jan 9, 2026	38.37	38.52	38.35	38.48	38.36	0.50%	18,761
Jan 8, 2026	38.13	38.36	38.12	38.29	38.17	0.87%	14,542
Jan 7, 2026	38.41	38.41	37.94	37.96	37.84	-1.17%	7,454
Jan 6, 2026	37.96	38.41	37.95	38.41	38.29	1.08%	11,408
Jan 5, 2026	37.66	38.07	37.66	38.00	37.88	1.09%	48,365
Jan 2, 2026	37.51	37.64	37.23	37.59	37.47	0.72%	14,477
Dec 31, 2025	37.58	37.58	37.32	37.32	37.20	-0.82%	2,606
Dec 30, 2025	37.75	37.75	37.61	37.63	37.51	-0.11%	9,812
Dec 29, 2025	37.76	37.76	37.63	37.67	37.55	-0.23%	14,513
Dec 26, 2025	37.65	37.76	37.61	37.76	37.64	0.15%	19,063
Dec 24, 2025	37.62	37.73	37.62	37.70	37.58	0.48%	7,964
Dec 23, 2025	37.57	37.57	37.46	37.52	37.40	-0.05%	13,109
Dec 22, 2025	37.49	37.55	37.46	37.54	37.42	0.48%	13,631
Dec 19, 2025	37.32	37.46	37.31	37.36	37.24	0.16%	25,611
Dec 18, 2025	37.40	37.59	37.29	37.30	37.18	0.17%	21,455
Dec 17, 2025	37.29	37.43	37.21	37.24	37.12	-0.17%	14,342
Dec 16, 2025	37.34	37.46	37.17	37.30	37.18	-0.90%	14,490
Dec 15, 2025	37.84	37.84	37.48	37.64	37.36	0.13%	114,900
Dec 12, 2025	37.83	37.83	37.48	37.59	37.31	-0.58%	172,325
Dec 11, 2025	37.57	37.83	37.53	37.81	37.53	0.88%	61,429
Dec 10, 2025	36.93	37.48	36.93	37.48	37.20	1.65%	14,205
Dec 9, 2025	37.08	37.10	36.87	36.87	36.60	-0.32%	18,596
Dec 8, 2025	37.40	37.40	36.99	36.99	36.71	-0.54%	11,511
Dec 5, 2025	37.08	37.29	37.08	37.19	36.91	0.30%	19,336
Dec 4, 2025	36.85	37.12	36.85	37.08	36.80	0.68%	400,062
Dec 3, 2025	36.77	36.90	36.77	36.83	36.56	0.39%	12,544