BLK.NEBLK.NE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/13/2026 | $27.84 | $28.10 | $27.80 | $28.06 | 2,000 |
| 1/12/2026 | $27.98 | $27.98 | $27.98 | $27.98 | 1,569 |
| 1/9/2026 | $28.04 | $28.04 | $27.94 | $28.02 | 6,900 |
| 1/8/2026 | $27.87 | $28.19 | $27.87 | $28.12 | 1,300 |
| 1/7/2026 | $28.31 | $28.31 | $28.04 | $28.04 | 5,682 |
| 1/6/2026 | $28.68 | $28.77 | $28.68 | $28.77 | 1,900 |
| 1/5/2026 | $29.15 | $29.15 | $28.90 | $28.95 | 4,472 |
| 1/2/2026 | $27.91 | $28.07 | $27.91 | $28.07 | 1,436 |
| 12/31/2025 | $28.09 | $28.09 | $27.70 | $27.70 | 3,827 |
| 12/30/2025 | $28.02 | $28.09 | $28.02 | $28.03 | 1,560 |
| 12/29/2025 | $28.04 | $28.15 | $28.04 | $28.15 | 1,200 |
| 12/24/2025 | $28.17 | $28.17 | $28.12 | $28.12 | 210 |
| 12/23/2025 | $28.08 | $28.16 | $28.07 | $28.12 | 2,878 |
| 12/22/2025 | $27.54 | $28.16 | $27.54 | $28.10 | 11,109 |
| 12/19/2025 | $27.57 | $27.60 | $27.38 | $27.43 | 3,266 |
| 12/18/2025 | $27.67 | $27.74 | $27.44 | $27.56 | 8,613 |
| 12/17/2025 | $27.78 | $27.84 | $27.55 | $27.58 | 2,059 |
| 12/16/2025 | $28.10 | $28.10 | $27.67 | $27.67 | 3,975 |
| 12/15/2025 | $28.44 | $28.44 | $28.02 | $28.06 | 8,421 |
| 12/12/2025 | $28.70 | $28.70 | $28.20 | $28.20 | 2,266 |
| 12/11/2025 | $28.00 | $28.55 | $28.00 | $28.52 | 5,320 |
| 12/10/2025 | $27.81 | $28.12 | $27.81 | $28.11 | 3,247 |
| 12/9/2025 | $27.51 | $27.80 | $27.51 | $27.80 | 2,408 |
| 12/8/2025 | $27.86 | $27.87 | $27.41 | $27.47 | 3,718 |
| 12/5/2025 | $27.59 | $27.77 | $27.58 | $27.69 | 9,401 |
| 12/4/2025 | $27.99 | $28.11 | $27.78 | $27.80 | 5,210 |
| 12/3/2025 | $27.00 | $27.96 | $27.00 | $27.96 | 7,001 |
| 12/2/2025 | $27.15 | $27.15 | $26.77 | $26.89 | 3,891 |
| 12/1/2025 | $27.07 | $27.20 | $26.90 | $26.90 | 7,345 |
| 11/28/2025 | $27.14 | $27.30 | $27.14 | $27.23 | 8,003 |
| 11/27/2025 | $27.02 | $27.16 | $27.02 | $27.02 | 1,861 |
| 11/26/2025 | $26.97 | $27.14 | $26.74 | $27.02 | 43,274 |
| 11/25/2025 | $26.67 | $26.78 | $26.60 | $26.72 | 5,265 |
| 11/24/2025 | $26.27 | $26.47 | $26.11 | $26.41 | 8,299 |
| 11/21/2025 | $25.87 | $26.28 | $25.81 | $26.28 | 5,754 |
| 11/20/2025 | $26.70 | $26.70 | $25.75 | $25.75 | 10,403 |
| 11/19/2025 | $26.40 | $26.56 | $26.28 | $26.32 | 14,752 |
| 11/18/2025 | $26.48 | $26.56 | $26.30 | $26.47 | 5,385 |
| 11/17/2025 | $27.29 | $27.30 | $26.38 | $26.54 | 10,024 |
| 11/14/2025 | $27.44 | $27.60 | $27.35 | $27.45 | 9,494 |
| 11/13/2025 | $28.48 | $28.48 | $27.57 | $27.75 | 6,545 |
| 11/12/2025 | $28.32 | $28.43 | $28.25 | $28.43 | 9,763 |
| 11/11/2025 | $28.08 | $28.16 | $28.06 | $28.11 | 12,505 |
| 11/10/2025 | $28.15 | $28.27 | $27.95 | $28.08 | 418,634 |
| 11/7/2025 | $27.78 | $28.12 | $27.62 | $28.06 | 7,072 |
| 11/6/2025 | $27.90 | $27.90 | $27.55 | $27.79 | 2,822 |
| 11/5/2025 | $27.49 | $28.08 | $27.49 | $27.89 | 685 |
| 11/4/2025 | $27.66 | $27.69 | $27.47 | $27.55 | 5,631 |
| 11/3/2025 | $28.23 | $28.23 | $27.51 | $27.80 | 9,395 |
| 10/31/2025 | $28.15 | $28.36 | $27.97 | $28.15 | 9,474 |
| 10/30/2025 | $28.54 | $28.70 | $28.46 | $28.49 | 17,330 |
| 10/29/2025 | $29.11 | $29.11 | $28.56 | $28.56 | 59,322 |
| 10/28/2025 | $29.30 | $29.46 | $29.24 | $29.26 | 24,685 |
| 10/27/2025 | $29.59 | $29.75 | $29.38 | $29.38 | 39,271 |
| 10/24/2025 | $29.59 | $29.71 | $29.50 | $29.63 | 28,553 |
| 10/23/2025 | $29.41 | $29.41 | $29.20 | $29.32 | 17,473 |
| 10/22/2025 | $29.38 | $29.42 | $29.18 | $29.38 | 23,490 |
| 10/21/2025 | $29.95 | $29.95 | $29.38 | $29.39 | 15,557 |
| 10/20/2025 | $30.40 | $30.55 | $30.18 | $30.18 | 4,554 |
| 10/17/2025 | $30.62 | $30.62 | $30.11 | $30.38 | 6,253 |
| 10/16/2025 | $31.16 | $31.40 | $30.41 | $30.55 | 15,293 |
| 10/15/2025 | $31.22 | $31.66 | $30.71 | $31.16 | 19,374 |