BLCV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	35.40	35.62	35.40	35.62	35.62	0.97%	3,557
Aug 12, 2025	35.14	35.29	35.12	35.28	35.28	1.12%	1,753
Aug 11, 2025	35.07	35.07	34.87	34.89	34.89	-0.18%	3,928
Aug 8, 2025	34.97	34.98	34.88	34.95	34.95	0.85%	8,240
Aug 7, 2025	34.67	34.67	34.64	34.66	34.66	0.33%	455
Aug 6, 2025	34.71	34.71	34.54	34.55	34.55	-0.10%	3,437
Aug 5, 2025	34.69	34.69	34.54	34.58	34.58	-0.06%	7,352
Aug 4, 2025	34.49	34.63	34.47	34.60	34.60	0.82%	6,025
Aug 1, 2025	34.47	34.47	34.19	34.32	34.32	-0.91%	10,195
Jul 31, 2025	34.89	35.03	34.64	34.64	34.64	-1.02%	7,600
Jul 30, 2025	35.25	35.26	34.99	34.99	34.99	-0.47%	34,150
Jul 29, 2025	35.29	35.29	35.13	35.16	35.16	-0.07%	1,557
Jul 28, 2025	35.49	35.49	35.16	35.18	35.18	-0.71%	7,851
Jul 25, 2025	35.26	35.48	35.21	35.44	35.44	0.10%	5,473
Jul 24, 2025	35.48	35.63	35.40	35.40	35.40	-0.08%	797
Jul 23, 2025	35.20	35.43	35.20	35.43	35.43	1.02%	5,229
Jul 22, 2025	34.81	35.08	34.81	35.08	35.08	0.96%	5,623
Jul 21, 2025	34.82	34.96	34.74	34.74	34.74	-0.04%	2,853
Jul 18, 2025	34.91	34.92	34.69	34.76	34.76	-0.07%	3,527
Jul 17, 2025	34.68	34.79	34.64	34.78	34.78	0.69%	4,096
Jul 16, 2025	34.57	34.57	34.28	34.54	34.54	0.32%	10,286
Jul 15, 2025	34.78	34.78	34.43	34.43	34.43	-1.11%	6,887
Jul 14, 2025	34.57	34.82	34.57	34.82	34.82	0.33%	10,959
Jul 11, 2025	34.63	34.74	34.61	34.70	34.70	-0.57%	16,058
Jul 10, 2025	34.80	34.99	34.77	34.90	34.90	0.14%	38,783
Jul 9, 2025	34.84	34.85	34.67	34.85	34.85	0.29%	10,496
Jul 8, 2025	34.72	34.79	34.69	34.75	34.75	0.06%	156,486
Jul 7, 2025	34.91	34.96	34.61	34.73	34.73	-0.83%	5,092
Jul 3, 2025	34.94	35.02	34.94	35.02	35.02	0.49%	698
Jul 2, 2025	34.79	34.89	34.68	34.85	34.85	0.25%	47,494
Jul 1, 2025	34.69	34.77	34.67	34.76	34.76	1.27%	7,159
Jun 30, 2025	34.29	34.34	34.22	34.33	34.33	0.39%	4,228
Jun 27, 2025	34.07	34.26	34.07	34.19	34.19	0.34%	1,932
Jun 26, 2025	33.83	34.08	33.83	34.08	34.08	0.80%	5,188
Jun 25, 2025	33.84	33.86	33.81	33.81	33.81	-0.48%	928
Jun 24, 2025	33.81	33.98	33.81	33.97	33.97	0.71%	3,704
Jun 23, 2025	33.51	33.73	33.37	33.73	33.73	0.83%	5,692
Jun 20, 2025	33.59	33.59	33.41	33.45	33.45	-0.03%	5,652
Jun 18, 2025	33.52	33.60	33.46	33.46	33.46	0.18%	4,284
Jun 17, 2025	33.60	33.60	33.39	33.40	33.40	-0.73%	3,680
Jun 16, 2025	33.64	33.65	33.63	33.65	33.65	0.56%	2,947
Jun 13, 2025	33.67	33.75	33.46	33.46	33.36	-1.18%	1,133
Jun 12, 2025	33.71	33.87	33.71	33.87	33.76	0.28%	1,513
Jun 11, 2025	33.93	33.93	33.72	33.77	33.67	-0.15%	3,999
Jun 10, 2025	33.71	33.83	33.71	33.82	33.72	0.45%	7,077
Jun 9, 2025	33.60	33.78	33.58	33.67	33.57	0.24%	2,749
Jun 6, 2025	33.60	33.60	33.53	33.59	33.49	1.04%	524
Jun 5, 2025	33.21	33.40	33.18	33.25	33.14	-0.11%	4,009
Jun 4, 2025	33.39	33.41	33.27	33.28	33.18	-0.21%	3,838
Jun 3, 2025	33.11	33.41	33.11	33.35	33.25	1.18%	118,414