Quantcast

Historical Stock Prices

BLCN 
$23.615
*  
0.085
0.36%
Get BLCN Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading BLCN now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 23.61 23.65 23.53 23.615 7,319
04/17/2019 23.75 23.7984 23.65 23.7 15,633
04/16/2019 23.62 23.62 23.52 23.5999 5,424
04/15/2019 23.59 23.59 23.5129 23.52 9,702
04/12/2019 23.57 23.57 23.44 23.55 13,238
04/11/2019 23.42 23.42 23.27 23.4072 10,632
04/10/2019 23.39 23.4989 23.28 23.4989 6,447
04/09/2019 23.45 23.45 23.325 23.35 13,504
04/08/2019 23.47 23.47 23.4 23.45 9,110
04/05/2019 23.49 23.5 23.39 23.44 14,292
04/04/2019 23.4 23.48 23.39 23.4 8,586
04/03/2019 23.4 23.48 23.3 23.37 14,407
04/02/2019 23.24 23.24 23.1373 23.15 11,988
04/01/2019 23 23.1 22.95 23.08 18,722
03/29/2019 22.73 22.97 22.6833 22.84 19,305
03/28/2019 22.53 22.55 22.421 22.545 13,533
03/27/2019 22.58 22.58 22.3601 22.43 3,341
03/26/2019 22.53 22.7 22.44 22.53 6,993
03/25/2019 22.4 22.43 22.28 22.41 10,653
03/22/2019 22.87 22.87 22.56 22.56 7,067
03/21/2019 22.8 23.05 22.8 23.05 12,821
03/20/2019 22.94 22.945 22.7701 22.875 8,544
03/19/2019 22.96 22.9899 22.897 22.91 10,894
03/18/2019 22.82 22.8547 22.7323 22.85 10,078
03/15/2019 22.58 22.75 22.56 22.6446 9,161
03/14/2019 22.5 22.5391 22.39 22.44 10,458
03/13/2019 22.53 22.68 22.53 22.65 11,195
03/12/2019 22.52 22.55 22.446 22.55 7,389
03/11/2019 22.21 22.48 22.13 22.4699 5,742
03/08/2019 21.91 22 21.8929 22 6,476
03/07/2019 22.43 22.43 22.162 22.2051 6,106
03/06/2019 22.75 22.75 22.58 22.58 11,233
03/05/2019 22.65 22.75 22.54 22.69 13,397
03/04/2019 22.86 22.864 22.51 22.59 11,817
03/01/2019 22.76 22.9 22.6699 22.685 12,045
02/28/2019 22.56 22.6099 22.5 22.6099 12,308
02/27/2019 22.57 22.64 22.51 22.6086 7,602
02/26/2019 22.56 22.703 22.5201 22.64 7,281
02/25/2019 22.73 23 22.58 22.58 16,033
02/22/2019 22.36 22.43 22.36 22.39 16,006
02/21/2019 22.21 22.21 22.04 22.0841 3,516
02/20/2019 22.27 22.2999 22.1305 22.1373 5,630
02/19/2019 21.96 22.29 21.9475 22.28 18,265
02/15/2019 21.95 21.9894 21.8901 21.9467 5,215
02/14/2019 21.77 21.9072 21.77 21.88 4,072
02/13/2019 21.86 21.95 21.82 21.91 17,167
02/12/2019 21.68 21.72 21.6757 21.71 11,087
02/11/2019 21.48 21.55 21.41 21.4196 3,635
02/08/2019 21.25 21.42 21.147 21.42 4,544
02/07/2019 21.62 21.62 21.27 21.37 10,851
02/06/2019 21.85 21.96 21.6501 21.96 11,163
02/05/2019 21.72 21.77 21.5225 21.73 23,233
02/04/2019 21.61 21.61 21.51 21.6 3,036
02/01/2019 21.5 21.6336 21.374 21.595 9,371
01/31/2019 21.4 21.5 21.158 21.5 31,064
01/30/2019 21.17 21.39 21.17 21.3 9,649
01/29/2019 21.24 21.24 21.02 21.0975 6,808
01/28/2019 21.19 21.3108 21.0045 21.12 5,653
01/25/2019 21.24 21.39 21.0201 21.39 38,331
01/24/2019 20.89 21.11 20.8811 21.0357 7,622
01/23/2019 20.73 20.74 20.51 20.65 53,878
01/22/2019 20.91 20.91 20.615 20.71 28,305
01/18/2019 20.87 21.19 20.8077 21.05 13,407
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for BLCN

Research Brokers before you trade

Want to trade FX?



Smart Portfolio