Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
BLCA11 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 22 2024 | 109.11 | 0.42 | 0.39% | 108.68 | 109.11 | 108.68 | 456 |
| Mar 21 2024 | 108.69 | 0.90 | 0.83% | 107.79 | 108.69 | 107.79 | 583 |
| Mar 20 2024 | 107.79 | -0.85 | -0.78% | 108.64 | 108.64 | 107.79 | 3 |
| Mar 19 2024 | 108.64 | 2.67 | 2.52% | 108.79 | 108.79 | 108.64 | 11 |
| Mar 18 2024 | 105.97 | -3.72 | -3.39% | 109.08 | 109.08 | 105.97 | 179 |
| Mar 15 2024 | 109.69 | -0.01 | -0.01% | 106.00 | 109.69 | 106.00 | 52 |
| Mar 14 2024 | 109.70 | 4.67 | 4.45% | 105.03 | 109.79 | 105.03 | 1,229 |
| Mar 13 2024 | 105.03 | -3.82 | -3.51% | 108.98 | 109.89 | 105.03 | 905 |
| Mar 12 2024 | 108.85 | 3.86 | 3.68% | 109.47 | 109.49 | 104.73 | 2,334 |
| Mar 11 2024 | 104.99 | -0.01 | -0.01% | 105.00 | 105.01 | 102.99 | 900 |
| Mar 08 2024 | 105.00 | 0.96 | 0.92% | 104.04 | 109.00 | 103.00 | 1,939 |
| Mar 07 2024 | 104.04 | -0.96 | -0.91% | 109.47 | 109.47 | 104.04 | 259 |
| Mar 06 2024 | 105.00 | -4.83 | -4.40% | 105.00 | 105.00 | 101.21 | 2,895 |
| Mar 05 2024 | 109.83 | 4.83 | 4.60% | 109.84 | 109.84 | 109.83 | 5 |
| Mar 04 2024 | 105.00 | -4.75 | -4.33% | 109.86 | 109.86 | 103.00 | 4,403 |
| Mar 01 2024 | 109.75 | -0.12 | -0.11% | 109.88 | 109.88 | 106.07 | 37 |
| Feb 29 2024 | 109.87 | -0.11 | -0.10% | 109.95 | 109.95 | 106.03 | 18 |
| Feb 28 2024 | 109.98 | -0.01 | -0.01% | 110.50 | 110.50 | 109.98 | 117 |
| Feb 27 2024 | 109.99 | 1.01 | 0.93% | 110.00 | 111.49 | 108.98 | 2,903 |
| Feb 26 2024 | 108.98 | -5.02 | -4.40% | 111.10 | 111.10 | 108.98 | 1,564 |
