Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BL8 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 63.10 | 0.38 | 0.61% | 63.22 | 63.22 | 63.10 | 220 |
| May 30 2024 | 62.72 | 1.28 | 2.08% | 60.78 | 62.72 | 60.78 | 236 |
| May 29 2024 | 61.44 | -0.36 | -0.58% | 61.58 | 61.58 | 61.44 | 23 |
| May 28 2024 | 61.80 | -1.98 | -3.10% | 63.56 | 63.56 | 61.80 | 719 |
| May 27 2024 | 63.78 | 0.84 | 1.33% | 63.50 | 63.78 | 63.50 | 110 |
| May 24 2024 | 62.94 | -1.40 | -2.18% | 63.12 | 63.40 | 62.62 | 538 |
| May 23 2024 | 64.34 | -0.12 | -0.19% | 64.58 | 65.06 | 64.34 | 208 |
| May 22 2024 | 64.46 | -0.16 | -0.25% | 64.44 | 64.46 | 64.44 | 280 |
| May 21 2024 | 64.62 | -0.26 | -0.40% | 64.68 | 64.68 | 64.62 | 61 |
| May 20 2024 | 64.88 | -0.16 | -0.25% | 64.50 | 64.88 | 64.50 | 56 |
| May 17 2024 | 65.04 | 0.42 | 0.65% | 64.38 | 65.04 | 64.38 | 220 |
| May 16 2024 | 64.62 | -0.02 | -0.03% | 64.60 | 65.22 | 64.60 | 67 |
| May 15 2024 | 64.64 | 0.14 | 0.22% | 64.96 | 65.36 | 64.40 | 106 |
| May 14 2024 | 64.50 | 0.00 | 0.00% | 64.50 | 64.50 | 64.50 | 0.00 |
| May 13 2024 | 64.50 | 0.66 | 1.03% | 64.48 | 64.50 | 64.48 | 225 |
| May 10 2024 | 63.84 | -1.04 | -1.60% | 64.72 | 64.72 | 63.84 | 385 |
| May 09 2024 | 64.88 | -0.02 | -0.03% | 64.72 | 64.88 | 64.72 | 202 |
| May 08 2024 | 64.90 | 0.48 | 0.75% | 64.52 | 64.90 | 64.52 | 162 |
| May 07 2024 | 64.42 | -0.02 | -0.03% | 64.34 | 64.54 | 63.74 | 216 |
| May 06 2024 | 64.44 | 0.84 | 1.32% | 64.10 | 64.50 | 63.54 | 403 |
| May 03 2024 | 63.60 | -0.26 | -0.41% | 63.56 | 63.74 | 63.56 | 63 |
| May 02 2024 | 63.86 | -1.64 | -2.50% | 64.08 | 64.26 | 63.60 | 259 |
| Apr 30 2024 | 65.50 | -0.24 | -0.37% | 66.00 | 66.34 | 65.46 | 124 |
| Apr 29 2024 | 65.74 | -0.18 | -0.27% | 65.00 | 65.74 | 65.00 | 200 |
| Apr 26 2024 | 65.92 | 5.02 | 8.24% | 61.56 | 65.92 | 61.56 | 697 |
| Apr 25 2024 | 60.90 | 0.00 | 0.00% | 60.90 | 60.90 | 60.90 | 0.00 |
| Apr 24 2024 | 60.90 | 0.22 | 0.36% | 61.48 | 61.48 | 60.78 | 349 |
| Apr 23 2024 | 60.68 | -0.54 | -0.88% | 61.56 | 61.56 | 60.68 | 3 |
| Apr 22 2024 | 61.22 | 0.36 | 0.59% | 61.18 | 61.22 | 61.18 | 33 |
| Apr 19 2024 | 60.86 | 0.86 | 1.43% | 60.38 | 60.86 | 60.38 | 300 |
| Apr 18 2024 | 60.00 | 0.50 | 0.84% | 59.76 | 60.00 | 59.76 | 72 |
| Apr 17 2024 | 59.50 | -0.26 | -0.44% | 59.82 | 59.82 | 59.50 | 300 |
| Apr 16 2024 | 59.76 | -2.50 | -4.02% | 60.52 | 60.52 | 59.76 | 210 |
| Apr 15 2024 | 62.26 | 0.86 | 1.40% | 62.00 | 62.26 | 61.34 | 50 |
| Apr 12 2024 | 61.40 | -0.68 | -1.10% | 61.76 | 61.76 | 61.40 | 306 |
| Apr 11 2024 | 62.08 | 0.00 | 0.00% | 62.08 | 62.08 | 62.08 | 0.00 |
| Apr 10 2024 | 62.08 | 0.24 | 0.39% | 61.80 | 62.08 | 61.80 | 230 |
| Apr 09 2024 | 61.84 | 0.46 | 0.75% | 61.84 | 61.84 | 61.84 | 30 |
| Apr 08 2024 | 61.38 | 0.08 | 0.13% | 60.84 | 61.70 | 60.84 | 50 |
| Apr 05 2024 | 61.30 | -0.12 | -0.20% | 60.92 | 61.42 | 60.60 | 442 |
| Apr 04 2024 | 61.42 | -0.90 | -1.44% | 61.36 | 61.42 | 60.60 | 459 |
| Apr 03 2024 | 62.32 | -0.24 | -0.38% | 62.84 | 62.84 | 62.32 | 90 |
| Apr 02 2024 | 62.56 | -0.10 | -0.16% | 63.46 | 63.46 | 62.08 | 356 |
| Mar 28 2024 | 62.66 | 0.76 | 1.23% | 61.74 | 62.84 | 61.74 | 464 |
| Mar 27 2024 | 61.90 | 0.54 | 0.88% | 62.00 | 62.00 | 61.82 | 227 |
| Mar 26 2024 | 61.36 | 0.22 | 0.36% | 61.32 | 61.36 | 61.32 | 62 |
| Mar 25 2024 | 61.14 | -0.02 | -0.03% | 61.54 | 61.60 | 60.96 | 173 |
| Mar 22 2024 | 61.16 | 0.50 | 0.82% | 61.00 | 61.16 | 61.00 | 95 |
| Mar 21 2024 | 60.66 | 0.90 | 1.51% | 60.50 | 60.66 | 60.50 | 21 |
| Mar 20 2024 | 59.76 | 0.00 | 0.00% | 59.76 | 59.76 | 59.76 | 0.00 |
| Mar 19 2024 | 59.76 | 0.34 | 0.57% | 59.28 | 59.76 | 59.28 | 202 |
| Mar 18 2024 | 59.42 | 0.54 | 0.92% | 58.84 | 60.12 | 58.84 | 193 |
| Mar 15 2024 | 58.88 | -0.70 | -1.17% | 59.72 | 59.72 | 58.34 | 1,266 |
| Mar 14 2024 | 59.58 | 0.22 | 0.37% | 59.48 | 59.58 | 59.48 | 228 |
| Mar 13 2024 | 59.36 | -0.40 | -0.67% | 60.08 | 60.08 | 59.36 | 26 |
| Mar 12 2024 | 59.76 | -0.54 | -0.90% | 60.38 | 60.40 | 59.76 | 316 |
| Mar 11 2024 | 60.30 | 0.32 | 0.53% | 59.94 | 60.30 | 59.94 | 48 |
| Mar 08 2024 | 59.98 | 0.72 | 1.21% | 59.10 | 59.98 | 59.10 | 321 |
| Mar 07 2024 | 59.26 | 0.56 | 0.95% | 58.94 | 59.26 | 58.40 | 144 |
| Mar 06 2024 | 58.70 | -0.14 | -0.24% | 58.66 | 58.70 | 58.66 | 85 |
| Mar 05 2024 | 58.84 | -0.74 | -1.24% | 59.60 | 59.62 | 58.84 | 1,112 |
| Mar 04 2024 | 59.58 | 0.32 | 0.54% | 59.62 | 60.40 | 59.58 | 776 |
