BLUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.25	28.30	28.18	28.28	28.27	-0.59%	16,877
Feb 26, 2026	28.51	28.52	28.27	28.44	28.44	-0.73%	5,008
Feb 25, 2026	28.54	28.67	28.54	28.65	28.65	0.96%	16,236
Feb 24, 2026	28.30	28.38	28.30	28.38	28.38	0.85%	12,872
Feb 23, 2026	28.46	28.46	28.06	28.14	28.14	-1.05%	31,917
Feb 20, 2026	28.36	28.48	28.32	28.44	28.44	0.74%	12,304
Feb 19, 2026	28.27	28.29	28.13	28.23	28.23	-0.32%	54,653
Feb 18, 2026	28.41	28.44	28.24	28.32	28.32	0.57%	22,868
Feb 17, 2026	27.99	28.26	27.94	28.16	28.16	0.26%	31,394
Feb 13, 2026	28.11	28.31	28.04	28.09	28.09	-0.18%	16,254
Feb 12, 2026	28.65	28.65	28.14	28.14	28.14	-1.71%	13,563
Feb 11, 2026	28.80	28.80	28.50	28.63	28.62	-0.12%	109,877
Feb 10, 2026	28.81	28.82	28.66	28.66	28.66	-0.34%	19,475
Feb 9, 2026	28.70	28.81	28.70	28.76	28.76	0.58%	6,011
Feb 6, 2026	28.31	28.59	28.31	28.59	28.59	2.12%	32,705
Feb 5, 2026	28.23	28.26	27.95	28.00	28.00	-1.45%	12,662
Feb 4, 2026	28.65	28.65	28.23	28.41	28.41	-0.66%	14,672
Feb 3, 2026	28.88	28.88	28.40	28.60	28.60	-1.19%	17,210
Feb 2, 2026	28.93	29.01	28.91	28.95	28.95	0.53%	11,436
Jan 30, 2026	28.86	28.86	28.64	28.79	28.79	-0.61%	19,050
Jan 29, 2026	28.67	28.97	28.54	28.97	28.97	-0.40%	18,660
Jan 28, 2026	29.16	29.16	29.01	29.09	29.09	0.02%	24,903
Jan 27, 2026	29.06	29.13	29.06	29.08	29.08	0.45%	4,133
Jan 26, 2026	28.89	29.00	28.89	28.95	28.95	0.62%	14,798
Jan 23, 2026	28.69	28.84	28.69	28.77	28.77	0.11%	23,365
Jan 22, 2026	28.80	28.80	28.69	28.74	28.74	0.63%	11,308
Jan 21, 2026	28.42	28.69	28.28	28.56	28.56	1.10%	15,067
Jan 20, 2026	28.55	28.55	28.23	28.25	28.25	-2.25%	15,541
Jan 16, 2026	28.95	28.95	28.89	28.90	28.90	0.03%	6,956
Jan 15, 2026	29.02	29.06	28.88	28.89	28.89	0.19%	28,283
Jan 14, 2026	28.82	28.83	28.68	28.83	28.83	-0.70%	20,820
Jan 13, 2026	29.02	29.08	28.98	29.04	29.04	-0.48%	26,794
Jan 12, 2026	28.96	29.18	28.96	29.18	29.18	0.37%	31,679
Jan 9, 2026	28.95	29.10	28.95	29.07	29.07	0.61%	62,261
Jan 8, 2026	28.83	28.92	28.80	28.89	28.89	-0.14%	50,492
Jan 7, 2026	29.02	29.11	28.93	28.93	28.93	-0.18%	8,048
Jan 6, 2026	28.91	29.00	28.86	28.98	28.98	0.56%	15,972
Jan 5, 2026	28.80	28.89	28.80	28.82	28.82	0.56%	25,451
Jan 2, 2026	28.79	28.85	28.54	28.66	28.66	-0.01%	10,800
Dec 31, 2025	28.86	28.86	28.66	28.66	28.66	-0.69%	32,885
Dec 30, 2025	28.91	28.91	28.85	28.86	28.86	-0.40%	9,083
Dec 29, 2025	28.96	28.98	28.90	28.98	28.93	-0.31%	32,411
Dec 26, 2025	29.10	29.10	29.05	29.07	29.02	0.02%	12,882
Dec 24, 2025	28.97	29.08	28.97	29.06	29.01	0.29%	4,925
Dec 23, 2025	28.68	28.98	28.68	28.98	28.93	0.49%	19,099
Dec 22, 2025	28.84	28.85	28.80	28.84	28.79	0.66%	9,649
Dec 19, 2025	28.53	28.67	28.53	28.65	28.60	0.92%	62,894
Dec 18, 2025	28.35	28.53	28.34	28.39	28.34	0.99%	9,941
Dec 17, 2025	28.29	28.29	28.11	28.11	28.06	-1.33%	11,357
Dec 16, 2025	28.44	28.54	28.31	28.49	28.44	-0.14%	15,061
Dec 15, 2025	28.66	28.72	28.48	28.53	28.48	-0.14%	11,144
Dec 12, 2025	28.88	28.88	28.51	28.57	28.52	-1.24%	41,619
Dec 11, 2025	28.78	28.93	28.75	28.93	28.88	0.10%	22,119
Dec 10, 2025	28.73	28.96	28.69	28.90	28.85	0.53%	14,253
Dec 9, 2025	28.73	28.82	28.73	28.75	28.70	0.07%	23,768
Dec 8, 2025	28.87	28.87	28.69	28.73	28.68	-0.33%	21,742
Dec 5, 2025	28.85	28.95	28.81	28.83	28.77	0.16%	23,597
Dec 4, 2025	28.74	28.79	28.66	28.78	28.73	0.10%	33,948
Dec 3, 2025	28.69	28.80	28.69	28.75	28.70	0.22%	19,866
Dec 2, 2025	28.76	28.79	28.66	28.69	28.64	0.34%	34,610
Dec 1, 2025	28.64	28.72	28.58	28.59	28.54	-0.42%	58,447
Nov 28, 2025	28.64	28.71	28.64	28.71	28.66	0.42%	4,169
Nov 26, 2025	28.49	28.64	28.49	28.59	28.54	0.70%	3,065
Nov 25, 2025	28.12	28.43	27.94	28.39	28.34	0.85%	23,679
Nov 24, 2025	27.88	28.16	27.88	28.15	28.10	1.82%	22,722
Nov 21, 2025	27.53	27.82	27.37	27.65	27.60	0.84%	39,309
Nov 20, 2025	28.42	28.42	27.42	27.42	27.37	-1.67%	23,499
Nov 19, 2025	27.88	27.94	27.73	27.89	27.84	0.38%	31,493
Nov 18, 2025	27.71	27.94	27.59	27.78	27.73	-0.75%	32,890
Nov 17, 2025	28.23	28.30	27.90	27.99	27.94	-0.92%	37,588
Nov 14, 2025	28.10	28.38	28.10	28.25	28.20	-	20,425
Nov 13, 2025	28.42	28.44	28.21	28.25	28.20	-1.84%	12,662
Nov 12, 2025	28.82	28.82	28.70	28.78	28.73	0.03%	3,995
Nov 11, 2025	28.68	28.81	28.63	28.77	28.72	0.07%	28,039
Nov 10, 2025	28.65	28.78	28.52	28.75	28.70	1.66%	24,117
Nov 7, 2025	28.00	28.28	27.86	28.28	28.23	0.18%	26,993
Nov 6, 2025	28.42	28.42	28.23	28.23	28.18	-1.37%	29,381
Nov 5, 2025	28.63	28.77	28.58	28.62	28.57	0.25%	20,932
Nov 4, 2025	28.72	28.72	28.52	28.55	28.50	-1.25%	14,048
Nov 3, 2025	28.87	28.97	28.86	28.91	28.86	0.21%	30,379
Oct 31, 2025	28.93	28.96	28.74	28.85	28.80	0.42%	32,550
Oct 30, 2025	28.89	28.97	28.73	28.73	28.68	-1.07%	62,907
Oct 29, 2025	29.13	29.14	28.97	29.04	28.99	0.03%	13,913
Oct 28, 2025	28.97	29.12	28.95	29.03	28.98	0.31%	29,970
Oct 27, 2025	28.85	28.94	28.85	28.94	28.89	1.40%	18,466
Oct 24, 2025	28.54	28.61	28.53	28.54	28.49	0.78%	28,462
Oct 23, 2025	28.22	28.35	28.17	28.32	28.27	0.68%	45,233
Oct 22, 2025	28.30	28.30	27.97	28.13	28.08	-0.53%	34,623
Oct 21, 2025	28.27	28.35	28.25	28.28	28.23	-0.06%	68,782
Oct 20, 2025	28.28	28.34	28.26	28.30	28.25	1.20%	3,975
Oct 17, 2025	27.79	28.00	27.72	27.96	27.91	0.50%	38,909
Oct 16, 2025	28.08	28.16	27.70	27.82	27.77	-0.50%	71,763
Oct 15, 2025	28.10	28.21	27.81	27.96	27.91	0.33%	31,717
Oct 14, 2025	27.70	28.00	27.70	27.87	27.82	-0.29%	27,350
Oct 13, 2025	27.81	27.99	27.81	27.95	27.90	1.53%	16,057
Oct 10, 2025	28.38	28.39	27.53	27.53	27.48	-2.75%	25,191
Oct 9, 2025	28.34	28.34	28.24	28.31	28.26	-0.22%	17,892
Oct 8, 2025	28.35	28.38	28.34	28.37	28.32	0.64%	35,181
Oct 7, 2025	28.34	28.34	28.13	28.19	28.14	-0.39%	21,876
Oct 6, 2025	28.24	28.35	28.22	28.30	28.25	0.44%	16,272