Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BLKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.688 | -0.13 | -1.63% | 7.902 | 7.996 | 7.622 | 422 |
| May 30 2024 | 7.8155 | -0.08 | -1.07% | 7.986 | 8.09 | 7.7585 | 300 |
| May 29 2024 | 7.90 | -0.18 | -2.22% | 7.924 | 8.036 | 7.7755 | 420 |
| May 28 2024 | 8.0795 | 0.10 | 1.28% | 7.911 | 8.1125 | 7.875 | 685 |
| May 24 2024 | 7.977 | 0.16 | 1.99% | 7.624 | 7.9965 | 7.5885 | 508 |
| May 23 2024 | 7.821 | -0.33 | -4.00% | 7.821 | 7.821 | 7.821 | 0 |
| May 22 2024 | 8.1465 | 0.22 | 2.82% | 8.017 | 8.16 | 7.7605 | 1 |
| May 21 2024 | 7.923 | 0.38 | 5.05% | 7.95 | 8.0215 | 7.7915 | 465 |
| May 20 2024 | 7.542 | -0.07 | -0.88% | 7.404 | 7.5515 | 7.281 | 308 |
| May 17 2024 | 7.609 | 0.14 | 1.85% | 7.436 | 7.61 | 7.3765 | 2,027 |
| May 16 2024 | 7.4705 | 0.14 | 1.94% | 7.564 | 7.648 | 7.401 | 168 |
| May 15 2024 | 7.328 | 0.20 | 2.76% | 7.144 | 7.4365 | 7.1275 | 3,051 |
| May 14 2024 | 7.1315 | -0.08 | -1.16% | 7.015 | 7.182 | 6.9215 | 461 |
| May 13 2024 | 7.2155 | -0.03 | -0.45% | 7.246 | 7.32 | 7.1605 | 183 |
| May 10 2024 | 7.248 | -0.28 | -3.76% | 7.492 | 7.627 | 7.213 | 2,010 |
| May 09 2024 | 7.531 | 0.18 | 2.38% | 7.325 | 7.5715 | 7.3045 | 496 |
| May 08 2024 | 7.356 | -0.24 | -3.19% | 7.38 | 7.427 | 7.20 | 143 |
| May 07 2024 | 7.5985 | 0.33 | 4.60% | 7.799 | 7.826 | 7.4865 | 713 |
| May 03 2024 | 7.2645 | 0.04 | 0.48% | 7.537 | 7.5435 | 7.248 | 915 |
| May 02 2024 | 7.2295 | 0.36 | 5.16% | 7.159 | 7.252 | 6.995 | 869 |
| May 01 2024 | 6.8745 | -0.40 | -5.47% | 6.953 | 7.044 | 6.8455 | 45 |
| Apr 30 2024 | 7.2725 | -0.46 | -5.92% | 7.51 | 7.51 | 7.2405 | 1,654 |
| Apr 29 2024 | 7.7305 | -0.07 | -0.92% | 7.539 | 7.7435 | 7.519 | 146 |
| Apr 26 2024 | 7.8025 | 0.11 | 1.45% | 7.8025 | 7.8025 | 7.8025 | 0 |
| Apr 25 2024 | 7.691 | -0.33 | -4.07% | 7.938 | 7.938 | 7.5305 | 457 |
| Apr 24 2024 | 8.017 | -0.11 | -1.37% | 8.206 | 8.3145 | 7.9445 | 144 |
| Apr 23 2024 | 8.1285 | 0.70 | 9.48% | 7.81 | 8.1865 | 7.781 | 10 |
| Apr 22 2024 | 7.4245 | 0.13 | 1.84% | 7.4245 | 7.4245 | 7.4245 | 0 |
| Apr 19 2024 | 7.29 | 0.07 | 0.95% | 7.29 | 7.29 | 7.29 | 22 |
| Apr 18 2024 | 7.2215 | 0.38 | 5.52% | 6.931 | 7.2795 | 6.851 | 4,702 |
| Apr 17 2024 | 6.8435 | 0.01 | 0.17% | 6.997 | 7.074 | 6.804 | 3,256 |
| Apr 16 2024 | 6.832 | -0.45 | -6.20% | 7.017 | 7.0545 | 6.768 | 176 |
| Apr 15 2024 | 7.2835 | -0.29 | -3.88% | 7.389 | 7.436 | 7.2265 | 3,013 |
| Apr 12 2024 | 7.5775 | 0.07 | 0.97% | 7.761 | 7.775 | 7.5295 | 2,088 |
| Apr 11 2024 | 7.5045 | -0.11 | -1.49% | 7.595 | 7.6215 | 7.4775 | 665 |
| Apr 10 2024 | 7.618 | 0.04 | 0.49% | 7.653 | 7.7295 | 7.419 | 1,197 |
| Apr 09 2024 | 7.581 | -0.25 | -3.20% | 7.746 | 7.827 | 7.544 | 3,166 |
| Apr 08 2024 | 7.832 | 0.01 | 0.11% | 7.885 | 8.206 | 7.6865 | 11,181 |
| Apr 05 2024 | 7.8235 | -0.25 | -3.07% | 7.881 | 7.963 | 7.6945 | 914 |
| Apr 04 2024 | 8.071 | 0.04 | 0.56% | 8.057 | 8.2785 | 8.0065 | 2,064 |
| Apr 03 2024 | 8.026 | -0.01 | -0.07% | 8.043 | 8.147 | 7.9485 | 2,478 |
| Apr 02 2024 | 8.032 | -0.94 | -10.44% | 8.25 | 8.25 | 7.8905 | 68 |
| Mar 28 2024 | 8.9685 | 0.28 | 3.20% | 8.824 | 9.252 | 8.7425 | 1,969 |
| Mar 27 2024 | 8.6905 | -0.20 | -2.28% | 8.78 | 8.928 | 8.4685 | 2,001 |
| Mar 26 2024 | 8.8935 | 0.17 | 1.91% | 8.872 | 8.944 | 8.5945 | 260 |
| Mar 25 2024 | 8.727 | 0.40 | 4.85% | 8.491 | 8.91 | 8.392 | 3,055 |
| Mar 22 2024 | 8.323 | -0.26 | -3.03% | 8.573 | 8.6025 | 8.168 | 1,031 |
| Mar 21 2024 | 8.5835 | 0.66 | 8.28% | 8.47 | 8.7585 | 8.40 | 3,936 |
| Mar 20 2024 | 7.927 | 0.44 | 5.91% | 7.503 | 8.064 | 7.477 | 1,790 |
| Mar 19 2024 | 7.485 | -0.35 | -4.41% | 7.406 | 7.528 | 7.1595 | 306 |
| Mar 18 2024 | 7.8305 | 0.26 | 3.41% | 7.774 | 7.8755 | 7.518 | 10 |
| Mar 15 2024 | 7.572 | 0.26 | 3.58% | 7.325 | 7.6745 | 7.255 | 2 |
| Mar 14 2024 | 7.31 | -0.71 | -8.85% | 7.923 | 7.923 | 7.31 | 396 |
| Mar 13 2024 | 8.0195 | 0.27 | 3.52% | 7.931 | 8.096 | 7.756 | 1,685 |
| Mar 12 2024 | 7.7465 | -0.36 | -4.40% | 7.652 | 7.921 | 7.5685 | 572 |
| Mar 11 2024 | 8.103 | -0.03 | -0.35% | 8.644 | 8.648 | 8.041 | 2,043 |
| Mar 08 2024 | 8.1315 | 0.19 | 2.39% | 7.968 | 8.7185 | 7.9475 | 1,766 |
| Mar 07 2024 | 7.9415 | -0.12 | -1.46% | 8.103 | 8.1175 | 7.799 | 10 |
| Mar 06 2024 | 8.0595 | 0.24 | 3.03% | 8.06 | 8.1045 | 7.717 | 331 |
| Mar 05 2024 | 7.8225 | -0.60 | -7.11% | 8.12 | 8.8155 | 7.6845 | 2,027 |
| Mar 04 2024 | 8.4215 | 0.11 | 1.35% | 8.824 | 8.824 | 8.388 | 3,635 |
