BLKB(BLKB)
BLKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/8/2026 | $29.80 | $30.23 | $28.56 | $28.88 | 387,133 |
| 7/7/2026 | $30.15 | $30.92 | $30.02 | $30.14 | 520,814 |
| 7/6/2026 | $29.50 | $29.82 | $28.78 | $29.27 | 534,134 |
| 7/2/2026 | $30.13 | $31.30 | $30.02 | $30.09 | 706,300 |
| 7/1/2026 | $30.05 | $31.27 | $30.05 | $30.10 | 700,869 |
| 6/30/2026 | $28.97 | $29.82 | $28.70 | $29.62 | 788,400 |
| 6/29/2026 | $29.76 | $29.93 | $28.67 | $29.37 | 790,934 |
| 6/26/2026 | $26.57 | $29.45 | $26.57 | $29.23 | 1.49M |
| 6/25/2026 | $27.18 | $28.16 | $26.54 | $26.58 | 615,300 |
| 6/24/2026 | $26.82 | $28.38 | $26.44 | $27.61 | 696,900 |
| 6/23/2026 | $27.07 | $27.84 | $26.57 | $26.97 | 656,317 |
| 6/22/2026 | $26.38 | $26.92 | $25.58 | $26.54 | 1.28M |
| 6/18/2026 | $26.57 | $27.39 | $26.14 | $27.04 | 6.88M |
| 6/17/2026 | $27.48 | $28.30 | $26.52 | $26.77 | 768,207 |
| 6/16/2026 | $27.34 | $28.52 | $27.34 | $28.01 | 514,800 |
| 6/15/2026 | $28.01 | $28.50 | $27.18 | $27.61 | 512,200 |
| 6/12/2026 | $27.22 | $28.08 | $26.59 | $27.90 | 596,719 |
| 6/11/2026 | $27.81 | $27.95 | $26.84 | $27.36 | 673,942 |
| 6/10/2026 | $27.44 | $28.82 | $27.19 | $28.34 | 606,256 |
| 6/9/2026 | $27.24 | $27.98 | $26.66 | $27.86 | 869,210 |
| 6/8/2026 | $28.40 | $28.40 | $27.25 | $27.66 | 747,427 |
| 6/5/2026 | $28.56 | $29.22 | $27.54 | $28.31 | 566,600 |
| 6/4/2026 | $29.33 | $29.66 | $28.33 | $28.37 | 755,741 |
| 6/3/2026 | $29.84 | $29.84 | $27.60 | $28.11 | 773,847 |
| 6/2/2026 | $32.23 | $32.23 | $29.21 | $30.41 | 769,940 |
| 6/1/2026 | $31.31 | $32.93 | $30.95 | $32.74 | 931,648 |
| 5/29/2026 | $30.62 | $31.36 | $30.29 | $30.69 | 1.41M |
| 5/28/2026 | $30.54 | $31.00 | $29.82 | $30.40 | 640,894 |
| 5/27/2026 | $29.68 | $30.61 | $29.40 | $30.04 | 638,200 |
| 5/26/2026 | $29.21 | $29.90 | $28.88 | $29.69 | 587,100 |
| 5/22/2026 | $29.70 | $30.74 | $29.42 | $29.57 | 584,100 |
| 5/21/2026 | $30.53 | $30.68 | $29.33 | $29.62 | 595,913 |
| 5/20/2026 | $30.76 | $31.47 | $29.71 | $31.06 | 598,424 |
| 5/19/2026 | $32.76 | $33.08 | $31.06 | $31.44 | 715,700 |
| 5/18/2026 | $30.80 | $32.48 | $30.60 | $32.00 | 1.08M |
| 5/15/2026 | $31.70 | $32.33 | $30.69 | $30.85 | 685,700 |
| 5/14/2026 | $31.55 | $31.75 | $30.85 | $31.21 | 631,851 |
| 5/13/2026 | $32.00 | $32.00 | $30.97 | $31.34 | 558,006 |
| 5/12/2026 | $34.78 | $34.85 | $32.20 | $32.48 | 646,148 |
| 5/11/2026 | $36.99 | $37.27 | $33.98 | $34.36 | 695,909 |
| 5/8/2026 | $37.29 | $38.07 | $35.97 | $37.50 | 518,200 |
| 5/7/2026 | $36.06 | $38.17 | $36.06 | $37.81 | 800,025 |
| 5/6/2026 | $36.32 | $36.38 | $34.50 | $35.32 | 748,500 |
| 5/5/2026 | $37.48 | $37.74 | $36.47 | $36.75 | 564,004 |
| 5/4/2026 | $37.54 | $39.19 | $37.04 | $37.59 | 497,600 |
| 5/1/2026 | $37.90 | $39.72 | $37.01 | $37.54 | 577,600 |
| 4/30/2026 | $39.57 | $39.59 | $36.31 | $37.17 | 883,000 |
| 4/29/2026 | $38.00 | $40.15 | $36.79 | $39.04 | 956,100 |
| 4/28/2026 | $36.96 | $38.47 | $36.96 | $37.51 | 634,602 |
| 4/27/2026 | $37.49 | $37.74 | $36.48 | $37.19 | 588,142 |
| 4/24/2026 | $36.19 | $37.58 | $35.85 | $37.49 | 527,100 |
| 4/23/2026 | $39.31 | $39.31 | $35.35 | $36.19 | 580,117 |
| 4/22/2026 | $38.83 | $40.04 | $37.98 | $39.25 | 572,900 |
| 4/21/2026 | $39.20 | $40.00 | $38.40 | $38.62 | 455,800 |
| 4/20/2026 | $38.63 | $39.60 | $38.50 | $39.08 | 494,300 |
| 4/17/2026 | $39.48 | $39.59 | $38.48 | $38.76 | 388,900 |
| 4/16/2026 | $38.63 | $39.05 | $37.87 | $38.51 | 443,500 |
| 4/15/2026 | $36.36 | $38.66 | $36.00 | $37.96 | 629,930 |
| 4/14/2026 | $36.46 | $37.08 | $35.56 | $35.88 | 542,500 |
| 4/13/2026 | $34.30 | $36.22 | $33.95 | $36.16 | 787,700 |
| 4/10/2026 | $35.98 | $36.16 | $34.07 | $34.27 | 582,600 |
| 4/9/2026 | $36.80 | $36.88 | $35.60 | $36.16 | 598,619 |