BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	131.85	133.32	131.85	133.05	133.05	0.57%	78,802
Jan 30, 2026	132.44	132.85	131.52	132.30	132.30	-0.49%	296,799
Jan 29, 2026	133.42	133.56	131.23	132.95	132.95	-0.30%	106,535
Jan 28, 2026	133.62	133.74	133.03	133.35	133.35	0.05%	549,995
Jan 27, 2026	133.08	133.46	132.93	133.29	133.29	0.41%	94,017
Jan 26, 2026	132.34	133.00	132.34	132.74	132.74	0.51%	102,957
Jan 23, 2026	131.92	132.37	131.71	132.06	132.06	0.04%	93,156
Jan 22, 2026	132.13	132.40	131.64	132.01	132.01	0.53%	107,971
Jan 21, 2026	130.17	131.94	129.95	131.32	131.32	1.13%	152,666
Jan 20, 2026	130.64	131.20	129.70	129.85	129.85	-2.05%	141,527
Jan 16, 2026	132.96	133.05	132.31	132.57	132.57	-0.07%	67,998
Jan 15, 2026	133.13	133.30	132.52	132.66	132.66	0.25%	93,414
Jan 14, 2026	132.47	132.62	131.55	132.33	132.33	-0.50%	88,199
Jan 13, 2026	133.38	133.44	132.56	132.99	132.99	-0.19%	269,581
Jan 12, 2026	132.45	133.46	132.45	133.24	133.24	0.12%	270,566
Jan 9, 2026	132.45	133.27	132.15	133.08	133.08	0.67%	101,756
Jan 8, 2026	132.22	132.41	131.92	132.19	132.19	-0.09%	86,051
Jan 7, 2026	132.79	133.12	132.25	132.31	132.31	-0.31%	92,145
Jan 6, 2026	132.04	132.77	131.97	132.72	132.72	0.58%	116,670
Jan 5, 2026	131.67	132.25	131.67	131.96	131.96	0.69%	95,363
Jan 2, 2026	131.48	131.70	130.44	131.06	131.06	0.20%	128,862
Dec 31, 2025	131.80	131.80	130.73	130.80	130.80	-0.72%	226,023
Dec 30, 2025	131.80	132.01	131.68	131.75	131.75	-0.12%	112,139
Dec 29, 2025	131.83	132.06	131.58	131.91	131.91	-0.64%	69,981
Dec 26, 2025	132.90	133.03	132.61	132.76	132.37	-0.06%	81,277
Dec 24, 2025	132.40	132.88	132.33	132.84	132.45	0.39%	45,845
Dec 23, 2025	131.61	132.38	131.61	132.32	131.93	0.41%	89,950
Dec 22, 2025	131.54	131.84	131.37	131.78	131.39	0.68%	101,354
Dec 19, 2025	130.16	131.00	130.16	130.89	130.50	0.93%	107,276
Dec 18, 2025	129.89	130.51	129.42	129.68	129.30	0.82%	96,268
Dec 17, 2025	130.36	130.36	128.63	128.63	128.25	-1.21%	103,849
Dec 16, 2025	130.25	130.50	129.41	130.20	129.82	-0.21%	98,409
Dec 15, 2025	131.59	131.59	130.21	130.47	130.08	-0.20%	75,251
Dec 12, 2025	132.05	132.20	130.39	130.73	130.34	-1.13%	115,580
Dec 11, 2025	131.41	132.27	131.00	132.22	131.83	0.19%	93,788
Dec 10, 2025	131.06	132.21	130.80	131.97	131.58	0.69%	72,120
Dec 9, 2025	131.10	131.54	131.06	131.06	130.67	-0.10%	80,260
Dec 8, 2025	131.77	131.77	130.83	131.19	130.80	-0.29%	61,248
Dec 5, 2025	131.64	132.13	131.42	131.57	131.18	0.16%	64,047
Dec 4, 2025	131.60	131.60	130.80	131.36	130.97	0.02%	77,360
Dec 3, 2025	130.61	131.47	130.46	131.33	130.94	0.44%	193,739
Dec 2, 2025	130.93	131.20	130.44	130.75	130.36	0.14%	128,818
Dec 1, 2025	130.29	130.99	130.25	130.57	130.18	-0.44%	106,946
Nov 28, 2025	130.62	131.15	130.54	131.15	130.76	0.58%	47,326
Nov 26, 2025	130.00	130.73	129.84	130.40	130.01	0.72%	113,275
Nov 25, 2025	128.17	129.66	127.65	129.47	129.09	0.93%	97,017
Nov 24, 2025	127.07	128.48	127.07	128.28	127.90	1.56%	112,571
Nov 21, 2025	125.59	127.28	124.67	126.31	125.94	0.97%	87,144
Nov 20, 2025	129.19	129.53	125.00	125.10	124.73	-1.59%	139,316
Nov 19, 2025	126.81	127.94	126.35	127.12	126.74	0.36%	105,947