BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	114.70	115.30	114.11	114.43	114.43	-1.03%	86,645
Jun 12, 2025	115.01	115.65	115.01	115.62	115.62	0.29%	92,788
Jun 11, 2025	115.81	115.95	114.94	115.29	115.29	-0.27%	229,052
Jun 10, 2025	115.09	115.63	114.87	115.60	115.60	0.58%	212,151
Jun 9, 2025	115.04	115.22	114.73	114.93	114.93	0.03%	170,440
Jun 6, 2025	114.72	115.10	114.47	114.90	114.90	1.02%	144,377
Jun 5, 2025	114.57	114.84	113.35	113.74	113.74	-0.47%	162,011
Jun 4, 2025	114.45	114.60	114.13	114.28	114.28	0.03%	98,497
Jun 3, 2025	113.58	114.40	113.55	114.25	114.25	0.52%	142,611
Jun 2, 2025	112.64	113.66	112.20	113.66	113.66	0.28%	197,342
May 30, 2025	112.77	113.34	111.74	113.34	113.34	0.30%	521,086
May 29, 2025	113.64	113.64	112.32	113.00	113.00	0.42%	110,836
May 28, 2025	113.26	113.39	112.52	112.53	112.53	-0.51%	72,889
May 27, 2025	112.20	113.22	111.93	113.11	113.11	2.05%	100,235
May 23, 2025	110.25	111.36	110.24	110.84	110.84	-0.75%	92,574
May 22, 2025	111.58	112.34	111.40	111.68	111.68	0.02%	88,210
May 21, 2025	112.68	113.42	111.43	111.66	111.66	-1.56%	175,305
May 20, 2025	113.53	113.71	112.89	113.43	113.43	-0.36%	122,564
May 19, 2025	112.50	114.32	112.50	113.84	113.84	0.16%	5,953,029
May 16, 2025	113.20	113.76	112.90	113.66	113.66	0.68%	75,251
May 15, 2025	112.02	113.06	111.98	112.89	112.89	0.33%	108,895
May 14, 2025	112.56	112.72	112.07	112.52	112.52	0.12%	210,310
May 13, 2025	111.66	112.70	111.51	112.39	112.39	0.80%	276,506
May 12, 2025	111.18	111.50	110.32	111.50	111.50	3.31%	267,321
May 9, 2025	108.41	108.54	107.70	107.93	107.93	-	117,307
May 8, 2025	108.12	109.04	107.52	107.93	107.93	0.68%	50,742
May 7, 2025	107.00	107.43	106.58	107.20	107.20	0.30%	98,944
May 6, 2025	106.70	107.51	106.48	106.88	106.88	-0.66%	66,683
May 5, 2025	107.54	108.30	107.50	107.59	107.59	-0.69%	252,717
May 2, 2025	107.89	108.65	107.53	108.34	108.34	1.46%	75,543
May 1, 2025	107.13	107.81	106.61	106.78	106.78	0.93%	49,181
Apr 30, 2025	104.57	106.31	103.48	105.80	105.80	-0.03%	343,101
Apr 29, 2025	104.82	106.09	104.82	105.83	105.83	0.58%	144,614
Apr 28, 2025	105.42	105.71	104.23	105.22	105.22	0.09%	32,536
Apr 25, 2025	104.37	105.26	104.06	105.13	105.13	0.87%	113,772
Apr 24, 2025	102.45	104.51	102.27	104.22	104.22	1.92%	255,534
Apr 23, 2025	103.13	104.13	101.99	102.26	102.26	1.74%	77,907
Apr 22, 2025	99.15	101.03	99.01	100.51	100.51	2.44%	96,713
Apr 21, 2025	99.49	99.49	97.02	98.12	98.12	-2.37%	100,782
Apr 17, 2025	100.67	101.32	99.98	100.50	100.50	0.30%	56,850
Apr 16, 2025	101.40	101.99	99.21	100.20	100.20	-2.58%	101,342
Apr 15, 2025	102.90	103.53	102.40	102.85	102.85	0.16%	235,964
Apr 14, 2025	103.80	103.80	101.80	102.69	102.69	0.91%	174,269
Apr 11, 2025	99.80	102.17	99.38	101.76	101.76	1.64%	131,643
Apr 10, 2025	101.46	101.60	97.26	100.12	100.12	-3.45%	110,269
Apr 9, 2025	94.08	104.08	94.03	103.70	103.70	9.46%	197,053
Apr 8, 2025	99.53	100.00	93.26	94.74	94.74	-1.52%	182,763
Apr 7, 2025	93.06	99.85	91.90	96.20	96.20	-0.15%	369,984
Apr 4, 2025	99.75	100.08	96.15	96.34	96.34	-6.03%	6,585,806
Apr 3, 2025	103.94	104.42	102.38	102.52	102.52	-4.83%	176,177