Siren Nasdaq NexGen Econo... (BLCN)
NASDAQ: BLCN
· Real-Time Price · USD
24.12
-0.27 (-1.11%)
At close: Aug 19, 2025, 10:53 AM
BLCN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 23.54 | 24.46 | 23.54 | 24.39 | 24.39 | 1.67% | 6,626 |
| Aug 15, 2025 | 23.10 | 24.15 | 23.00 | 23.99 | 23.99 | 3.18% | 26,441 |
| Aug 14, 2025 | 23.06 | 23.46 | 23.00 | 23.25 | 23.25 | -2.19% | 5,684 |
| Aug 13, 2025 | 23.72 | 24.08 | 23.38 | 23.77 | 23.77 | 0.30% | 18,700 |
| Aug 12, 2025 | 23.69 | 24.15 | 23.39 | 23.70 | 23.70 | -1.17% | 52,412 |
| Aug 11, 2025 | 23.57 | 24.22 | 23.48 | 23.98 | 23.98 | 1.48% | 8,840 |
| Aug 8, 2025 | 23.43 | 23.86 | 23.39 | 23.63 | 23.63 | -0.92% | 3,448 |
| Aug 7, 2025 | 23.25 | 24.51 | 23.25 | 23.85 | 23.85 | 1.97% | 3,900 |
| Aug 6, 2025 | 23.60 | 24.05 | 23.27 | 23.39 | 23.39 | -0.89% | 14,281 |
| Aug 5, 2025 | 23.75 | 24.17 | 23.25 | 23.60 | 23.60 | -0.63% | 5,500 |
| Aug 4, 2025 | 24.05 | 24.09 | 23.52 | 23.75 | 23.75 | 0.21% | 3,765 |
| Aug 1, 2025 | 23.41 | 24.74 | 22.76 | 23.70 | 23.70 | -2.43% | 7,139 |
| Jul 31, 2025 | 24.06 | 25.19 | 23.94 | 24.29 | 24.29 | 0.33% | 13,250 |
| Jul 30, 2025 | 24.38 | 24.55 | 23.85 | 24.21 | 24.21 | -0.04% | 9,038 |
| Jul 29, 2025 | 24.32 | 25.39 | 23.96 | 24.22 | 24.22 | -0.82% | 18,416 |
| Jul 28, 2025 | 25.00 | 25.50 | 24.07 | 24.42 | 24.42 | -3.21% | 20,700 |
| Jul 25, 2025 | 25.54 | 25.54 | 24.55 | 25.23 | 25.23 | 1.65% | 5,200 |
| Jul 24, 2025 | 24.02 | 25.50 | 24.02 | 24.82 | 24.82 | 0.12% | 9,501 |
| Jul 23, 2025 | 25.20 | 25.67 | 24.24 | 24.79 | 24.79 | -0.72% | 4,000 |
| Jul 22, 2025 | 25.41 | 25.41 | 24.80 | 24.97 | 24.97 | -2.27% | 6,405 |