BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 18, 2025	127.03	127.54	125.86	126.66	126.29	-0.80%	210,578
Nov 17, 2025	128.52	129.17	127.01	127.68	127.30	-0.99%	193,831
Nov 14, 2025	127.66	129.61	127.11	128.96	128.58	0.07%	118,064
Nov 13, 2025	130.53	130.70	128.62	128.87	128.49	-1.79%	72,026
Nov 12, 2025	131.59	131.59	130.79	131.22	130.83	0.11%	121,941
Nov 11, 2025	130.53	131.24	130.33	131.08	130.69	0.20%	57,561
Nov 10, 2025	130.14	131.00	129.67	130.82	130.43	1.56%	67,743
Nov 7, 2025	128.22	128.84	126.95	128.81	128.43	0.11%	110,300
Nov 6, 2025	130.02	130.08	128.50	128.67	128.29	-1.17%	85,816
Nov 5, 2025	129.68	130.80	129.58	130.19	129.81	0.30%	86,130
Nov 4, 2025	129.88	130.64	129.58	129.80	129.42	-1.20%	121,344
Nov 3, 2025	131.83	131.83	130.70	131.38	130.99	0.29%	118,047
Oct 31, 2025	131.68	131.68	130.57	131.00	130.61	0.23%	433,610
Oct 30, 2025	131.30	131.76	130.62	130.70	130.31	-1.07%	176,728
Oct 29, 2025	132.31	132.50	131.28	132.11	131.72	0.08%	85,452
Oct 28, 2025	132.08	132.33	131.70	132.01	131.62	0.25%	105,534