Register for streaming realtime charts, analysis tools, and prices.
BL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 52.67 | -5.21 | -9.00% | 55.43 | 55.65 | 52.60 | 3,426,443 |
| May 20 2024 | 57.88 | -0.58 | -0.99% | 58.43 | 58.43 | 57.28 | 411,314 |
| May 17 2024 | 58.46 | -0.61 | -1.03% | 59.12 | 59.51 | 58.06 | 381,497 |
| May 16 2024 | 59.07 | 0.17 | 0.29% | 58.83 | 59.43 | 58.06 | 418,050 |
| May 15 2024 | 58.90 | 1.06 | 1.83% | 59.00 | 59.315 | 58.02 | 472,071 |
| May 14 2024 | 57.84 | -0.08 | -0.14% | 58.96 | 59.62 | 57.78 | 522,071 |
| May 13 2024 | 57.92 | -0.30 | -0.52% | 58.76 | 58.945 | 57.75 | 640,234 |
| May 10 2024 | 58.22 | -0.77 | -1.31% | 59.12 | 59.12 | 57.83 | 757,105 |
| May 09 2024 | 58.99 | -0.52 | -0.87% | 59.33 | 59.865 | 58.47 | 831,029 |
| May 08 2024 | 59.51 | -0.92 | -1.52% | 59.25 | 63.305 | 59.06 | 1,235,106 |
| May 07 2024 | 60.43 | -0.28 | -0.46% | 60.83 | 60.95 | 59.88 | 676,987 |
| May 06 2024 | 60.71 | -0.20 | -0.33% | 61.21 | 61.41 | 60.0701 | 734,601 |
| May 03 2024 | 60.91 | 1.22 | 2.04% | 60.81 | 61.90 | 59.69 | 675,236 |
| May 02 2024 | 59.69 | 1.75 | 3.02% | 59.00 | 59.785 | 57.80 | 766,253 |
| May 01 2024 | 57.94 | -0.11 | -0.19% | 58.00 | 59.48 | 56.81 | 809,390 |
| Apr 30 2024 | 58.05 | -2.23 | -3.70% | 59.51 | 59.895 | 58.00 | 914,596 |
| Apr 29 2024 | 60.28 | -0.55 | -0.90% | 61.26 | 61.95 | 60.20 | 583,327 |
| Apr 26 2024 | 60.83 | 1.94 | 3.29% | 59.21 | 60.92 | 58.93 | 592,742 |
| Apr 25 2024 | 58.89 | -1.04 | -1.74% | 58.375 | 59.315 | 58.24 | 533,600 |
| Apr 24 2024 | 59.93 | -1.53 | -2.49% | 61.01 | 61.65 | 59.2201 | 554,934 |
| Apr 23 2024 | 61.46 | 3.07 | 5.26% | 60.22 | 61.59 | 59.58 | 641,462 |
| Apr 22 2024 | 58.39 | 1.02 | 1.78% | 57.58 | 58.71 | 57.20 | 467,379 |
| Apr 19 2024 | 57.37 | -0.48 | -0.83% | 57.59 | 58.485 | 56.49 | 672,499 |
| Apr 18 2024 | 57.85 | -0.82 | -1.40% | 58.67 | 59.22 | 57.70 | 1,063,467 |
| Apr 17 2024 | 58.67 | -1.01 | -1.69% | 60.02 | 60.93 | 58.61 | 910,221 |
| Apr 16 2024 | 59.68 | -1.16 | -1.91% | 59.845 | 61.27 | 59.50 | 581,266 |
| Apr 15 2024 | 60.84 | -2.70 | -4.25% | 63.57 | 63.71 | 60.74 | 802,459 |
| Apr 12 2024 | 63.54 | -1.17 | -1.81% | 64.02 | 64.25 | 63.217 | 516,970 |
| Apr 11 2024 | 64.71 | 0.50 | 0.78% | 64.63 | 65.035 | 63.64 | 330,919 |
| Apr 10 2024 | 64.21 | -4.40 | -6.41% | 66.09 | 66.48 | 63.91 | 893,132 |
| Apr 09 2024 | 68.61 | 3.63 | 5.59% | 65.35 | 69.09 | 65.10 | 1,175,027 |
| Apr 08 2024 | 64.98 | 2.78 | 4.47% | 62.86 | 65.015 | 62.51 | 643,914 |
| Apr 05 2024 | 62.20 | -0.36 | -0.58% | 62.36 | 63.21 | 61.74 | 534,357 |
| Apr 04 2024 | 62.56 | -1.36 | -2.13% | 65.00 | 66.17 | 62.49 | 794,324 |
| Apr 03 2024 | 63.92 | 1.40 | 2.24% | 61.94 | 64.02 | 61.79 | 651,149 |
| Apr 02 2024 | 62.52 | -1.48 | -2.31% | 62.2775 | 62.995 | 61.97 | 1,042,380 |
| Apr 01 2024 | 64.00 | -0.58 | -0.90% | 64.90 | 64.90 | 63.18 | 968,097 |
| Mar 28 2024 | 64.58 | 0.95 | 1.49% | 63.64 | 65.25 | 63.63 | 710,688 |
| Mar 27 2024 | 63.63 | 1.30 | 2.09% | 63.08 | 63.865 | 62.66 | 653,626 |
| Mar 26 2024 | 62.33 | -0.98 | -1.55% | 63.74 | 63.74 | 62.165 | 532,256 |
| Mar 25 2024 | 63.31 | 0.02 | 0.03% | 62.99 | 63.805 | 62.83 | 363,798 |
| Mar 22 2024 | 63.29 | -0.04 | -0.06% | 63.33 | 64.46 | 63.06 | 844,941 |
| Mar 21 2024 | 63.33 | 0.25 | 0.40% | 63.11 | 64.83 | 63.08 | 869,993 |
| Mar 20 2024 | 63.08 | -1.20 | -1.87% | 63.85 | 64.675 | 62.86 | 1,264,187 |
| Mar 19 2024 | 64.28 | 0.29 | 0.45% | 63.28 | 65.61 | 62.90 | 740,643 |
| Mar 18 2024 | 63.99 | -1.64 | -2.50% | 64.61 | 65.50 | 63.89 | 1,321,615 |
| Mar 15 2024 | 65.63 | -0.88 | -1.32% | 65.92 | 67.32 | 64.99 | 11,250,301 |
| Mar 14 2024 | 66.51 | -1.52 | -2.23% | 67.80 | 68.54 | 66.12 | 1,427,388 |
| Mar 13 2024 | 68.03 | -0.62 | -0.90% | 68.65 | 69.31 | 67.85 | 1,523,173 |
| Mar 12 2024 | 68.65 | 1.51 | 2.25% | 67.13 | 68.75 | 66.61 | 1,761,692 |
| Mar 11 2024 | 67.14 | 0.13 | 0.19% | 66.67 | 67.405 | 65.86 | 1,370,912 |
| Mar 08 2024 | 67.01 | 0.87 | 1.32% | 66.87 | 67.81 | 66.24 | 1,297,097 |
| Mar 07 2024 | 66.14 | 0.36 | 0.55% | 66.11 | 67.21 | 65.85 | 1,511,727 |
| Mar 06 2024 | 65.78 | 3.20 | 5.11% | 64.53 | 66.11 | 64.06 | 1,611,666 |
| Mar 05 2024 | 62.58 | -2.77 | -4.24% | 66.45 | 66.45 | 61.76 | 1,613,023 |
| Mar 04 2024 | 65.35 | 6.64 | 11.31% | 61.52 | 65.64 | 61.01 | 3,329,344 |
| Mar 01 2024 | 58.71 | 1.98 | 3.49% | 57.01 | 58.81 | 56.635 | 526,191 |
| Feb 29 2024 | 56.73 | 0.04 | 0.07% | 57.50 | 57.68 | 56.175 | 611,245 |
| Feb 28 2024 | 56.69 | -0.37 | -0.65% | 56.56 | 56.9981 | 56.36 | 276,898 |
| Feb 27 2024 | 57.06 | 0.22 | 0.39% | 57.31 | 57.50 | 56.46 | 464,074 |
| Feb 26 2024 | 56.84 | 0.15 | 0.26% | 56.40 | 57.38 | 56.1245 | 385,603 |
| Feb 23 2024 | 56.69 | -0.03 | -0.05% | 56.74 | 57.09 | 56.32 | 322,589 |
| Feb 22 2024 | 56.72 | 0.45 | 0.80% | 56.75 | 57.20 | 56.06 | 463,595 |
