BLKB(BLKB)
BLKB
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 4/8/2026 | $39.71 | $40.60 | $37.02 | $37.29 | 548,800 |
| 4/7/2026 | $38.72 | $39.87 | $38.10 | $38.73 | 455,819 |
| 4/6/2026 | $37.83 | $38.94 | $37.26 | $38.87 | 609,321 |
| 4/2/2026 | $37.29 | $38.18 | $36.10 | $38.03 | 609,045 |
| 4/1/2026 | $38.85 | $39.00 | $37.33 | $37.55 | 498,500 |
| 3/31/2026 | $38.33 | $39.12 | $37.75 | $38.61 | 636,400 |
| 3/30/2026 | $37.90 | $38.60 | $37.63 | $37.88 | 615,600 |
| 3/27/2026 | $38.91 | $38.95 | $37.43 | $37.70 | 621,944 |
| 3/26/2026 | $39.08 | $40.04 | $38.90 | $39.34 | 848,100 |
| 3/25/2026 | $41.59 | $41.69 | $38.77 | $39.35 | 772,700 |
| 3/24/2026 | $42.96 | $42.97 | $40.17 | $40.83 | 687,229 |
| 3/23/2026 | $45.00 | $45.30 | $42.81 | $43.52 | 551,212 |
| 3/20/2026 | $44.10 | $44.40 | $43.27 | $44.14 | 913,529 |
| 3/19/2026 | $44.06 | $45.42 | $43.79 | $44.29 | 503,821 |
| 3/18/2026 | $43.64 | $44.60 | $43.34 | $44.08 | 479,600 |
| 3/17/2026 | $43.50 | $44.96 | $43.50 | $43.94 | 405,700 |
| 3/16/2026 | $44.35 | $44.55 | $43.16 | $43.50 | 410,620 |
| 3/13/2026 | $44.79 | $45.73 | $43.30 | $44.03 | 323,304 |
| 3/12/2026 | $44.70 | $46.04 | $44.47 | $44.66 | 445,406 |
| 3/11/2026 | $45.39 | $46.26 | $44.73 | $45.01 | 645,961 |
| 3/10/2026 | $46.95 | $46.95 | $44.54 | $45.36 | 443,600 |
| 3/9/2026 | $47.70 | $47.96 | $46.22 | $47.16 | 477,012 |
| 3/6/2026 | $49.19 | $49.32 | $47.57 | $48.16 | 515,500 |
| 3/5/2026 | $49.17 | $50.57 | $49.05 | $49.30 | 464,328 |
| 3/4/2026 | $50.20 | $50.59 | $49.09 | $49.77 | 357,600 |
| 3/3/2026 | $48.46 | $50.76 | $47.95 | $50.35 | 524,200 |
| 3/2/2026 | $47.78 | $49.71 | $47.78 | $48.96 | 714,354 |
| 2/27/2026 | $47.88 | $48.89 | $47.39 | $48.54 | 574,124 |
| 2/26/2026 | $48.08 | $49.49 | $47.71 | $48.83 | 634,816 |
| 2/25/2026 | $47.21 | $48.01 | $46.48 | $47.84 | 424,517 |
| 2/24/2026 | $46.14 | $48.28 | $46.03 | $47.21 | 571,579 |
| 2/23/2026 | $48.66 | $48.68 | $45.95 | $46.27 | 545,300 |
| 2/20/2026 | $49.08 | $50.18 | $48.50 | $49.13 | 894,514 |