BLCO(BLCO)
BLCO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $16.22 | $16.34 | $16.05 | $16.20 | 426,100 |
| 5/19/2026 | $16.05 | $16.29 | $15.90 | $16.20 | 290,800 |
| 5/18/2026 | $16.18 | $16.34 | $15.96 | $16.11 | 454,600 |
| 5/15/2026 | $16.11 | $16.22 | $15.95 | $16.09 | 450,900 |
| 5/14/2026 | $16.41 | $16.41 | $16.11 | $16.27 | 428,524 |
| 5/13/2026 | $15.96 | $16.38 | $15.74 | $16.25 | 629,200 |
| 5/12/2026 | $16.03 | $16.21 | $15.86 | $16.03 | 582,456 |
| 5/11/2026 | $16.16 | $16.32 | $15.96 | $16.03 | 780,501 |
| 5/8/2026 | $15.97 | $16.31 | $15.67 | $16.18 | 593,441 |
| 5/7/2026 | $16.10 | $16.15 | $15.89 | $15.91 | 262,686 |
| 5/6/2026 | $16.20 | $16.20 | $15.82 | $16.00 | 446,105 |
| 5/5/2026 | $16.30 | $16.41 | $15.93 | $16.00 | 370,731 |
| 5/4/2026 | $16.22 | $16.31 | $15.92 | $16.30 | 609,604 |
| 5/1/2026 | $15.92 | $16.36 | $15.73 | $16.31 | 712,000 |
| 4/30/2026 | $15.32 | $15.91 | $15.32 | $15.90 | 744,100 |
| 4/29/2026 | $16.07 | $16.39 | $15.26 | $15.34 | 898,218 |
| 4/28/2026 | $15.84 | $16.00 | $15.68 | $15.72 | 549,600 |
| 4/27/2026 | $15.80 | $16.23 | $15.80 | $15.88 | 432,900 |
| 4/24/2026 | $15.77 | $15.87 | $15.67 | $15.82 | 256,300 |
| 4/23/2026 | $16.06 | $16.06 | $15.62 | $15.78 | 560,900 |
| 4/22/2026 | $16.14 | $16.32 | $15.90 | $16.05 | 650,531 |
| 4/21/2026 | $16.77 | $16.83 | $15.96 | $16.04 | 398,844 |
| 4/20/2026 | $16.71 | $16.83 | $16.69 | $16.76 | 219,900 |
| 4/17/2026 | $16.94 | $17.12 | $16.74 | $16.82 | 421,100 |
| 4/16/2026 | $16.83 | $16.99 | $16.59 | $16.59 | 192,700 |
| 4/15/2026 | $16.78 | $16.91 | $16.70 | $16.88 | 232,600 |
| 4/14/2026 | $16.66 | $16.99 | $16.64 | $16.71 | 236,600 |
| 4/13/2026 | $16.27 | $16.63 | $16.17 | $16.62 | 299,848 |
| 4/10/2026 | $16.52 | $16.64 | $16.36 | $16.49 | 340,500 |
| 4/9/2026 | $16.36 | $16.49 | $16.14 | $16.48 | 223,326 |
| 4/8/2026 | $16.79 | $16.93 | $16.34 | $16.54 | 279,759 |
| 4/7/2026 | $16.32 | $16.32 | $15.89 | $15.92 | 383,714 |
| 4/6/2026 | $16.54 | $16.63 | $16.22 | $16.34 | 314,907 |
| 4/2/2026 | $16.34 | $16.89 | $16.28 | $16.49 | 350,430 |
| 4/1/2026 | $16.07 | $16.76 | $15.89 | $16.68 | 753,700 |
| 3/31/2026 | $15.51 | $16.06 | $15.41 | $15.90 | 772,300 |
| 3/30/2026 | $15.39 | $15.51 | $15.14 | $15.26 | 576,800 |
| 3/27/2026 | $15.74 | $15.78 | $15.35 | $15.37 | 316,503 |
| 3/26/2026 | $15.76 | $16.12 | $15.76 | $15.89 | 265,500 |
| 3/25/2026 | $15.93 | $16.15 | $15.76 | $16.02 | 392,489 |
| 3/24/2026 | $15.69 | $15.83 | $15.49 | $15.71 | 490,401 |
| 3/23/2026 | $16.09 | $16.40 | $15.82 | $15.84 | 424,800 |
| 3/20/2026 | $16.23 | $16.30 | $15.58 | $15.72 | 388,521 |
| 3/19/2026 | $15.82 | $16.29 | $15.79 | $16.17 | 623,300 |
| 3/18/2026 | $16.56 | $16.80 | $15.98 | $16.02 | 409,617 |
| 3/17/2026 | $16.55 | $16.77 | $16.44 | $16.71 | 528,540 |
| 3/16/2026 | $16.32 | $16.60 | $16.32 | $16.49 | 476,200 |
| 3/13/2026 | $16.57 | $16.75 | $16.16 | $16.20 | 424,521 |
| 3/12/2026 | $17.26 | $17.28 | $16.56 | $16.58 | 571,805 |
| 3/11/2026 | $17.28 | $17.68 | $17.20 | $17.50 | 296,445 |
| 3/10/2026 | $17.10 | $17.49 | $16.89 | $17.12 | 206,800 |
| 3/9/2026 | $16.79 | $17.23 | $16.70 | $17.22 | 435,200 |
| 3/6/2026 | $17.20 | $17.34 | $16.87 | $17.06 | 357,913 |
| 3/5/2026 | $17.90 | $17.93 | $17.38 | $17.60 | 390,500 |
| 3/4/2026 | $18.20 | $18.20 | $17.82 | $18.05 | 353,900 |
| 3/3/2026 | $17.89 | $18.22 | $17.48 | $17.98 | 434,207 |
| 3/2/2026 | $17.96 | $18.42 | $17.57 | $18.41 | 756,800 |
| 2/27/2026 | $18.24 | $18.40 | $18.15 | $18.30 | 294,225 |
| 2/26/2026 | $18.58 | $18.61 | $17.98 | $18.49 | 396,300 |
| 2/25/2026 | $18.87 | $18.92 | $18.52 | $18.60 | 407,000 |
| 2/24/2026 | $18.10 | $18.64 | $18.10 | $18.44 | 507,400 |
| 2/23/2026 | $18.06 | $18.06 | $17.63 | $17.99 | 386,925 |
| 2/20/2026 | $17.60 | $18.12 | $17.56 | $17.94 | 367,200 |