BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	130.62	131.15	130.54	131.15	131.15	0.58%	47,326
Nov 26, 2025	130.00	130.73	129.84	130.40	130.40	0.72%	113,275
Nov 25, 2025	128.17	129.66	127.65	129.47	129.47	0.93%	97,017
Nov 24, 2025	127.07	128.48	127.07	128.28	128.28	1.56%	112,539
Nov 21, 2025	125.59	127.28	124.67	126.31	126.31	0.97%	87,144
Nov 20, 2025	129.19	129.53	125.00	125.10	125.10	-1.59%	139,316
Nov 19, 2025	126.81	127.94	126.35	127.12	127.12	0.36%	105,947
Nov 18, 2025	127.03	127.54	125.86	126.66	126.66	-0.80%	210,578
Nov 17, 2025	128.52	129.17	127.01	127.68	127.68	-0.99%	193,831
Nov 14, 2025	127.66	129.61	127.11	128.96	128.96	0.07%	118,064
Nov 13, 2025	130.53	130.70	128.62	128.87	128.87	-1.79%	72,026
Nov 12, 2025	131.59	131.59	130.79	131.22	131.22	0.11%	121,941
Nov 11, 2025	130.53	131.24	130.33	131.08	131.08	0.20%	57,561
Nov 10, 2025	130.14	131.00	129.67	130.82	130.82	1.56%	67,743
Nov 7, 2025	128.22	128.84	126.95	128.81	128.81	0.11%	110,300
Nov 6, 2025	130.02	130.08	128.50	128.67	128.67	-1.17%	85,816
Nov 5, 2025	129.68	130.80	129.58	130.19	130.19	0.30%	86,130
Nov 4, 2025	129.88	130.64	129.58	129.80	129.80	-1.20%	121,344
Nov 3, 2025	131.83	131.83	130.70	131.38	131.38	0.29%	118,047
Oct 31, 2025	131.68	131.68	130.57	131.00	131.00	0.23%	433,610
Oct 30, 2025	131.30	131.76	130.62	130.70	130.70	-1.07%	176,728
Oct 29, 2025	132.31	132.50	131.28	132.11	132.11	0.08%	85,452
Oct 28, 2025	132.08	132.33	131.70	132.01	132.01	0.25%	105,534
Oct 27, 2025	131.24	131.74	131.13	131.68	131.68	1.21%	189,611
Oct 24, 2025	129.95	130.36	129.95	130.10	130.10	0.82%	55,758
Oct 23, 2025	128.33	129.23	128.27	129.04	129.04	0.65%	107,220
Oct 22, 2025	129.12	129.12	127.40	128.21	128.21	-0.57%	231,123
Oct 21, 2025	129.04	129.30	128.75	128.94	128.94	0.02%	226,690
Oct 20, 2025	128.22	129.14	128.22	128.92	128.92	1.03%	396,891
Oct 17, 2025	126.71	127.86	126.49	127.61	127.61	0.53%	73,414
Oct 16, 2025	128.20	128.46	126.40	126.94	126.94	-0.63%	351,212
Oct 15, 2025	128.19	128.75	126.80	127.75	127.75	0.37%	106,108
Oct 14, 2025	126.27	127.88	125.60	127.28	127.28	-0.11%	103,261
Oct 13, 2025	126.98	127.65	126.76	127.42	127.42	1.58%	75,252
Oct 10, 2025	129.10	129.44	125.44	125.44	125.44	-2.70%	128,053
Oct 9, 2025	129.43	129.43	128.54	128.92	128.92	-0.27%	81,753
Oct 8, 2025	128.80	129.31	128.64	129.27	129.27	0.62%	127,193
Oct 7, 2025	129.26	129.26	128.20	128.47	128.47	-0.42%	152,311
Oct 6, 2025	129.09	129.20	128.64	129.01	129.01	0.40%	60,008
Oct 3, 2025	128.75	129.18	128.37	128.50	128.50	-0.02%	93,170
Oct 2, 2025	128.84	128.84	128.12	128.52	128.52	0.09%	94,814
Oct 1, 2025	127.43	128.57	127.43	128.40	128.40	0.02%	431,987
Sep 30, 2025	127.78	128.38	127.44	128.38	128.05	0.41%	251,698
Sep 29, 2025	128.06	128.17	127.55	127.85	127.52	0.30%	85,283
Sep 26, 2025	127.10	127.57	126.75	127.47	127.15	0.55%	70,932
Sep 25, 2025	126.78	127.00	126.16	126.77	126.45	-0.44%	54,024
Sep 24, 2025	128.10	128.10	127.18	127.33	127.01	-0.40%	186,007
Sep 23, 2025	128.56	128.59	127.60	127.84	127.51	-0.54%	65,818
Sep 22, 2025	127.68	128.62	127.67	128.54	128.21	0.45%	141,180
Sep 19, 2025	127.71	128.02	127.30	127.96	127.63	0.56%	91,529