Register for streaming realtime charts, analysis tools, and prices.
BLCA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 101.50 | -2.30 | -2.22% | 102.10 | 102.10 | 101.00 | 155 |
| Jun 20 2024 | 103.80 | 1.80 | 1.76% | 100.01 | 103.80 | 100.00 | 5,579 |
| Jun 19 2024 | 102.00 | 2.01 | 2.01% | 102.80 | 104.01 | 100.00 | 14,247 |
| Jun 18 2024 | 99.99 | -2.66 | -2.59% | 102.65 | 102.65 | 99.99 | 15 |
| Jun 17 2024 | 102.65 | -0.92 | -0.89% | 103.55 | 103.55 | 102.65 | 8 |
| Jun 14 2024 | 103.57 | 0.92 | 0.90% | 103.57 | 103.57 | 103.57 | 3 |
| Jun 13 2024 | 102.65 | -0.03 | -0.03% | 102.68 | 102.68 | 100.52 | 5 |
| Jun 12 2024 | 102.68 | -1.36 | -1.31% | 105.23 | 105.59 | 102.68 | 87 |
| Jun 11 2024 | 104.04 | -0.70 | -0.67% | 103.98 | 106.50 | 103.98 | 63 |
| Jun 10 2024 | 104.74 | -0.24 | -0.23% | 104.73 | 104.74 | 104.73 | 30 |
| Jun 07 2024 | 104.98 | 0.28 | 0.27% | 107.47 | 107.47 | 102.51 | 3,384 |
| Jun 06 2024 | 104.70 | -0.02 | -0.02% | 105.52 | 105.52 | 104.70 | 2 |
| Jun 05 2024 | 104.72 | -0.28 | -0.27% | 104.00 | 104.72 | 104.00 | 1 |
| Jun 04 2024 | 105.00 | -1.00 | -0.94% | 105.80 | 105.80 | 104.00 | 14,765 |
| Jun 03 2024 | 106.00 | -1.33 | -1.24% | 105.01 | 107.89 | 104.78 | 16,037 |
| May 31 2024 | 107.33 | 3.31 | 3.18% | 103.99 | 107.90 | 103.99 | 392 |
| May 29 2024 | 104.02 | -0.02 | -0.02% | 104.11 | 104.11 | 102.70 | 131 |
| May 28 2024 | 104.04 | -2.95 | -2.76% | 104.01 | 105.35 | 104.01 | 78 |
| May 27 2024 | 106.99 | -0.50 | -0.47% | 104.76 | 106.99 | 104.76 | 38 |
| May 24 2024 | 107.49 | 2.49 | 2.37% | 104.32 | 107.89 | 103.11 | 287 |
| May 23 2024 | 105.00 | -2.22 | -2.07% | 104.17 | 105.41 | 104.00 | 623 |
| May 22 2024 | 107.22 | 2.22 | 2.11% | 105.05 | 107.22 | 104.02 | 85 |
| May 21 2024 | 105.00 | -0.05 | -0.05% | 105.05 | 107.99 | 105.00 | 127 |
| May 20 2024 | 105.05 | -2.95 | -2.73% | 108.00 | 108.77 | 104.90 | 63 |
| May 17 2024 | 108.00 | -0.78 | -0.72% | 108.01 | 108.01 | 107.99 | 29 |
| May 16 2024 | 108.78 | 2.81 | 2.65% | 105.97 | 108.89 | 104.00 | 1,141 |
| May 15 2024 | 105.97 | 1.26 | 1.20% | 104.71 | 105.97 | 104.71 | 14 |
| May 14 2024 | 104.71 | 0.00 | 0.00% | 104.74 | 104.74 | 104.71 | 2 |
| May 13 2024 | 104.71 | -1.28 | -1.21% | 105.00 | 105.01 | 104.71 | 121 |
| May 10 2024 | 105.99 | -0.70 | -0.66% | 106.19 | 106.19 | 104.72 | 228 |
| May 09 2024 | 106.69 | -0.10 | -0.09% | 105.73 | 106.69 | 105.11 | 168 |
| May 08 2024 | 106.79 | 1.26 | 1.19% | 105.07 | 106.99 | 105.07 | 76 |
| May 07 2024 | 105.53 | -1.82 | -1.70% | 105.44 | 105.53 | 105.05 | 17 |
| May 06 2024 | 107.35 | -0.14 | -0.13% | 107.34 | 107.35 | 105.02 | 77 |
| May 03 2024 | 107.49 | -0.13 | -0.12% | 105.02 | 107.49 | 105.02 | 30 |
| May 02 2024 | 107.62 | -0.18 | -0.17% | 107.80 | 108.46 | 105.00 | 720 |
| Apr 30 2024 | 107.80 | -0.14 | -0.13% | 108.04 | 108.48 | 107.80 | 55 |
| Apr 29 2024 | 107.94 | -0.38 | -0.35% | 106.17 | 108.16 | 105.02 | 116 |
| Apr 26 2024 | 108.32 | 0.12 | 0.11% | 108.32 | 108.32 | 108.32 | 2 |
| Apr 25 2024 | 108.20 | -0.16 | -0.15% | 108.36 | 108.36 | 106.17 | 36 |
| Apr 24 2024 | 108.36 | -0.98 | -0.90% | 107.65 | 108.68 | 106.15 | 358 |
| Apr 23 2024 | 109.34 | -0.66 | -0.60% | 110.00 | 110.00 | 107.00 | 47 |
| Apr 22 2024 | 110.00 | 1.51 | 1.39% | 108.49 | 110.00 | 107.51 | 170 |
| Apr 19 2024 | 108.49 | -0.86 | -0.79% | 109.26 | 109.90 | 108.45 | 445 |
| Apr 18 2024 | 109.35 | 0.36 | 0.33% | 107.81 | 109.38 | 106.50 | 93 |
| Apr 17 2024 | 108.99 | -0.01 | -0.01% | 109.67 | 109.67 | 108.06 | 13 |
| Apr 16 2024 | 109.00 | -0.96 | -0.87% | 109.97 | 110.00 | 108.63 | 65 |
| Apr 15 2024 | 109.96 | 0.15 | 0.14% | 110.08 | 111.10 | 108.75 | 34 |
| Apr 12 2024 | 109.81 | -2.66 | -2.37% | 112.47 | 112.47 | 108.00 | 300 |
| Apr 11 2024 | 112.47 | 3.73 | 3.43% | 108.89 | 113.90 | 108.76 | 577 |
| Apr 10 2024 | 108.74 | 0.74 | 0.69% | 108.00 | 108.94 | 107.89 | 130 |
| Apr 09 2024 | 108.00 | -1.00 | -0.92% | 108.50 | 108.98 | 108.00 | 1,026 |
| Apr 08 2024 | 109.00 | 0.00 | 0.00% | 109.99 | 113.47 | 108.52 | 2,830 |
| Apr 05 2024 | 109.00 | -5.88 | -5.12% | 110.02 | 114.80 | 109.00 | 4,803 |
| Apr 04 2024 | 114.88 | 4.68 | 4.25% | 110.39 | 115.00 | 110.00 | 1,322 |
| Apr 03 2024 | 110.20 | 0.38 | 0.35% | 110.00 | 111.23 | 109.02 | 305 |
| Apr 02 2024 | 109.82 | -3.18 | -2.81% | 113.00 | 113.99 | 109.00 | 956 |
| Apr 01 2024 | 113.00 | -0.26 | -0.23% | 113.26 | 113.26 | 112.99 | 38 |
| Mar 28 2024 | 113.26 | 3.23 | 2.94% | 110.09 | 118.64 | 109.03 | 666 |
| Mar 27 2024 | 110.03 | -4.96 | -4.31% | 114.99 | 114.99 | 110.01 | 67 |
| Mar 26 2024 | 114.99 | 2.11 | 1.87% | 112.88 | 118.89 | 110.50 | 1,220 |
| Mar 25 2024 | 112.88 | 3.77 | 3.46% | 108.97 | 113.99 | 108.20 | 3,035 |
