BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	130.16	131.00	130.16	130.89	130.89	0.93%	107,276
Dec 18, 2025	129.89	130.51	129.42	129.68	129.68	0.82%	96,268
Dec 17, 2025	130.36	130.36	128.63	128.63	128.63	-1.21%	103,849
Dec 16, 2025	130.25	130.50	129.41	130.20	130.20	-0.21%	98,409
Dec 15, 2025	131.59	131.59	130.21	130.47	130.47	-0.20%	75,251
Dec 12, 2025	132.05	132.20	130.39	130.73	130.73	-1.13%	115,580
Dec 11, 2025	131.41	132.27	131.00	132.22	132.22	0.19%	93,788
Dec 10, 2025	131.06	132.21	130.80	131.97	131.97	0.69%	72,120
Dec 9, 2025	131.10	131.54	131.06	131.06	131.06	-0.10%	80,260
Dec 8, 2025	131.77	131.77	130.83	131.19	131.19	-0.29%	61,248
Dec 5, 2025	131.64	132.13	131.42	131.57	131.57	0.16%	64,047
Dec 4, 2025	131.60	131.60	130.80	131.36	131.36	0.02%	77,360
Dec 3, 2025	130.61	131.47	130.46	131.33	131.33	0.44%	193,739
Dec 2, 2025	130.93	131.20	130.44	130.75	130.75	0.14%	128,818
Dec 1, 2025	130.29	130.99	130.25	130.57	130.57	-0.44%	106,946
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%	112,571
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