Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BLKC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19 2024 | 27.0563 | -0.82 | -2.94% | 28.38 | 28.38 | 27.0563 | 2,069 |
| Dec 18 2024 | 27.8752 | -1.77 | -5.97% | 29.57 | 29.57 | 27.65 | 2,139 |
| Dec 17 2024 | 29.6444 | -0.24 | -0.82% | 30.23 | 30.23 | 29.52 | 325 |
| Dec 16 2024 | 29.889 | 0.97 | 3.36% | 29.40 | 30.36 | 29.36 | 1,315 |
| Dec 13 2024 | 28.9161 | 0.14 | 0.48% | 29.07 | 29.07 | 28.732 | 1,333 |
| Dec 12 2024 | 28.7786 | 0.01 | 0.02% | 29.14 | 29.14 | 28.7786 | 344 |
| Dec 11 2024 | 28.7724 | 0.80 | 2.86% | 28.59 | 28.7724 | 28.59 | 2,751 |
| Dec 10 2024 | 27.9733 | -0.67 | -2.35% | 28.6468 | 28.655 | 27.95 | 962 |
| Dec 09 2024 | 28.6468 | -0.93 | -3.15% | 29.67 | 29.67 | 28.64 | 2,923 |
| Dec 06 2024 | 29.578 | 1.03 | 3.62% | 28.88 | 29.73 | 28.88 | 1,644 |
| Dec 05 2024 | 28.5441 | -0.15 | -0.51% | 29.54 | 29.56 | 28.51 | 1,229 |
| Dec 04 2024 | 28.6891 | 0.94 | 3.38% | 28.05 | 28.6891 | 28.03 | 1,174 |
| Dec 03 2024 | 27.7523 | -0.08 | -0.30% | 27.58 | 27.7523 | 27.58 | 340 |
| Dec 02 2024 | 27.8352 | -0.43 | -1.53% | 28.35 | 28.4399 | 27.83 | 4,337 |
| Nov 29 2024 | 28.2663 | 0.53 | 1.92% | 28.13 | 28.57 | 28.08 | 1,594 |
| Nov 27 2024 | 27.7325 | 0.84 | 3.12% | 27.39 | 27.7325 | 27.39 | 676 |
| Nov 26 2024 | 26.8924 | -0.89 | -3.21% | 27.32 | 27.4884 | 26.8924 | 426 |
| Nov 25 2024 | 27.7836 | -0.27 | -0.95% | 28.31 | 28.31 | 27.69 | 425 |
| Nov 22 2024 | 28.0511 | 0.53 | 1.93% | 27.49 | 28.0511 | 27.49 | 1,503 |
| Nov 21 2024 | 27.5195 | 0.02 | 0.07% | 28.31 | 28.31 | 27.23 | 6,982 |
| Nov 20 2024 | 27.5014 | 0.26 | 0.96% | 27.89 | 27.89 | 27.42 | 642 |
| Nov 19 2024 | 27.2388 | 0.40 | 1.48% | 27.03 | 27.51 | 27.03 | 15,407 |
| Nov 18 2024 | 26.8412 | 0.63 | 2.41% | 26.27 | 27.12 | 25.96 | 26,543 |
| Nov 15 2024 | 26.2098 | 0.36 | 1.39% | 25.8497 | 26.2098 | 25.8032 | 1,501 |
| Nov 14 2024 | 25.8497 | -0.50 | -1.91% | 26.86 | 26.86 | 25.8497 | 1,721 |
| Nov 13 2024 | 26.3539 | -0.99 | -3.63% | 27.52 | 28.02 | 26.3539 | 1,480 |
| Nov 12 2024 | 27.3474 | -0.08 | -0.28% | 26.86 | 27.3474 | 26.86 | 1,102 |
| Nov 11 2024 | 27.4254 | 2.27 | 9.02% | 26.28 | 27.46 | 26.28 | 2,730 |
| Nov 08 2024 | 25.1561 | 0.05 | 0.21% | 25.16 | 25.16 | 24.98 | 2,714 |
| Nov 07 2024 | 25.1025 | 0.53 | 2.17% | 24.56 | 25.13 | 24.34 | 1,794 |
| Nov 06 2024 | 24.5701 | 2.03 | 9.01% | 22.5384 | 24.5801 | 22.5384 | 3,660 |
| Nov 05 2024 | 22.5384 | 0.63 | 2.88% | 21.907 | 22.69 | 21.907 | 1,194 |
| Nov 04 2024 | 21.907 | -0.43 | -1.92% | 22.24 | 22.24 | 21.87 | 701 |
| Nov 01 2024 | 22.3361 | -0.14 | -0.61% | 22.67 | 22.67 | 22.3361 | 281 |
| Oct 31 2024 | 22.473 | -1.01 | -4.31% | 23.30 | 23.30 | 22.473 | 463 |
| Oct 30 2024 | 23.4848 | -0.26 | -1.08% | 23.7401 | 23.7401 | 23.4848 | 866 |
| Oct 29 2024 | 23.7401 | 0.27 | 1.17% | 23.4654 | 23.81 | 23.4654 | 582 |
| Oct 28 2024 | 23.4654 | 0.89 | 3.95% | 22.5745 | 23.49 | 22.5745 | 356 |
| Oct 25 2024 | 22.5745 | -0.25 | -1.09% | 22.8228 | 22.9907 | 22.5745 | 392 |
| Oct 24 2024 | 22.8228 | 0.34 | 1.51% | 22.78 | 22.8228 | 22.78 | 82 |
| Oct 23 2024 | 22.4838 | -0.55 | -2.40% | 22.66 | 22.66 | 22.215 | 424 |
| Oct 22 2024 | 23.0369 | 0.03 | 0.12% | 22.83 | 23.0369 | 22.83 | 1,057 |
| Oct 21 2024 | 23.0089 | 0.07 | 0.30% | 22.94 | 23.0089 | 22.75 | 1,103 |
| Oct 18 2024 | 22.94 | 0.64 | 2.85% | 22.3041 | 22.97 | 22.3041 | 1,884 |
| Oct 17 2024 | 22.3041 | -0.20 | -0.90% | 22.5072 | 22.54 | 22.3041 | 284 |
| Oct 16 2024 | 22.5072 | 0.55 | 2.50% | 21.9578 | 22.5072 | 21.9578 | 350 |
| Oct 15 2024 | 21.9578 | -0.20 | -0.91% | 22.18 | 22.41 | 21.9578 | 244 |
| Oct 14 2024 | 22.1587 | 0.52 | 2.41% | 22.00 | 22.22 | 21.95 | 1,402 |
| Oct 11 2024 | 21.637 | 0.72 | 3.44% | 21.04 | 21.637 | 21.04 | 7,798 |
| Oct 10 2024 | 20.9169 | -0.17 | -0.78% | 21.082 | 21.082 | 20.77 | 128 |
| Oct 09 2024 | 21.082 | -0.24 | -1.11% | 21.3185 | 21.3185 | 21.082 | 48 |
| Oct 08 2024 | 21.3185 | -0.07 | -0.35% | 21.3928 | 21.3928 | 21.3185 | 17 |
| Oct 07 2024 | 21.3928 | -0.08 | -0.39% | 21.56 | 21.56 | 21.3928 | 64 |
| Oct 04 2024 | 21.4763 | 0.45 | 2.13% | 21.36 | 21.4763 | 21.36 | 23 |
| Oct 03 2024 | 21.0284 | 0.01 | 0.03% | 21.0216 | 21.0284 | 21.0216 | 9 |
| Oct 02 2024 | 21.0216 | 0.10 | 0.49% | 20.85 | 21.04 | 20.85 | 418 |
| Oct 01 2024 | 20.9193 | -0.40 | -1.86% | 21.49 | 21.49 | 20.79 | 1,166 |
| Sep 30 2024 | 21.3168 | -0.56 | -2.56% | 21.62 | 21.62 | 21.3168 | 467 |
| Sep 27 2024 | 21.8767 | 0.11 | 0.49% | 21.77 | 21.8767 | 21.77 | 66 |
| Sep 26 2024 | 21.77 | 0.67 | 3.18% | 21.58 | 21.77 | 21.58 | 448 |
| Sep 25 2024 | 21.0984 | -0.14 | -0.66% | 21.17 | 21.30 | 21.0984 | 612 |
| Sep 24 2024 | 21.238 | 0.42 | 2.00% | 20.8209 | 21.238 | 20.7801 | 221 |
| Sep 23 2024 | 20.8209 | 0.19 | 0.91% | 20.5871 | 20.83 | 20.5871 | 164 |
