BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	142.04	143.18	141.89	142.38	142.38	-1.05%	263,773
Jul 16, 2026	144.24	144.57	143.30	143.89	143.89	-0.56%	233,792
Jul 15, 2026	144.69	144.85	143.83	144.70	144.70	0.38%	82,034
Jul 14, 2026	144.08	144.45	143.79	144.15	144.15	0.36%	120,574
Jul 13, 2026	144.38	144.53	143.47	143.63	143.63	-0.77%	97,275
Jul 10, 2026	144.37	144.85	143.54	144.74	144.74	0.40%	81,235
Jul 9, 2026	143.26	144.26	143.07	144.16	144.16	0.82%	113,897
Jul 8, 2026	142.67	143.13	141.88	142.99	142.99	-0.34%	209,392
Jul 7, 2026	143.98	144.19	143.00	143.48	143.48	-0.49%	208,348
Jul 6, 2026	143.71	144.39	143.38	144.18	144.18	0.85%	78,763
Jul 2, 2026	143.45	144.18	142.01	142.97	142.97	-0.06%	103,420
Jul 1, 2026	142.95	143.82	142.48	143.06	143.06	0.04%	77,357
Jun 30, 2026	142.61	143.88	142.49	143.39	143.01	0.62%	336,015
Jun 29, 2026	141.68	142.64	140.85	142.50	142.12	1.54%	62,483
Jun 26, 2026	140.00	141.56	139.80	140.34	139.97	-0.41%	73,103
Jun 25, 2026	142.02	142.02	140.36	140.92	140.54	0.03%	96,755
Jun 24, 2026	141.30	142.18	140.47	140.88	140.50	-0.15%	60,629
Jun 23, 2026	141.15	142.11	140.94	141.09	140.71	-1.40%	45,946
Jun 22, 2026	143.76	144.24	142.96	143.10	142.72	-0.36%	97,239
Jun 18, 2026	143.84	143.87	143.00	143.62	143.24	1.04%	328,696
Jun 17, 2026	144.20	144.20	141.81	142.14	141.76	-1.14%	548,081
Jun 16, 2026	144.68	144.86	143.77	143.78	143.40	-0.62%	102,197
Jun 15, 2026	144.23	145.10	144.23	144.67	144.28	1.77%	93,660
Jun 12, 2026	141.97	142.74	141.16	142.15	141.77	0.43%	73,016
Jun 11, 2026	139.59	141.85	138.90	141.54	141.16	1.81%	102,972
Jun 10, 2026	140.43	141.38	139.01	139.02	138.65	-1.63%	81,467
Jun 9, 2026	142.80	143.26	138.44	141.32	140.94	-0.32%	107,648
Jun 8, 2026	142.44	142.91	141.66	141.77	141.39	0.37%	128,925
Jun 5, 2026	144.25	144.42	141.10	141.25	140.87	-2.77%	255,561
Jun 4, 2026	144.17	145.55	144.17	145.27	144.88	0.46%	92,863
Jun 3, 2026	145.54	145.59	144.61	144.61	144.22	-0.74%	65,682
Jun 2, 2026	145.19	145.83	145.19	145.69	145.30	0.20%	130,895
Jun 1, 2026	144.77	145.70	144.77	145.40	145.01	0.23%	126,580
May 29, 2026	144.96	145.32	144.69	145.07	144.68	0.27%	185,411
May 28, 2026	143.69	144.79	143.53	144.68	144.29	0.62%	671,732
May 27, 2026	144.10	144.10	143.39	143.79	143.41	-0.02%	93,299
May 26, 2026	143.67	144.12	143.46	143.82	143.44	0.74%	129,372
May 22, 2026	142.94	143.43	142.61	142.76	142.38	0.36%	82,475
May 21, 2026	141.38	142.61	141.16	142.25	141.87	0.28%	112,300
May 20, 2026	140.72	141.91	140.58	141.85	141.47	1.05%	64,161
May 19, 2026	140.58	141.12	139.89	140.37	140.00	-0.59%	52,627
May 18, 2026	141.60	141.91	140.31	141.20	140.82	-0.11%	178,662
May 15, 2026	142.13	142.29	141.25	141.36	140.98	-1.31%	65,079
May 14, 2026	142.44	143.48	142.44	143.24	142.86	0.82%	74,289
May 13, 2026	141.27	142.41	140.85	142.07	141.69	0.62%	61,087
May 12, 2026	141.09	141.33	139.97	141.19	140.81	-0.22%	85,861
May 11, 2026	140.87	141.75	140.87	141.50	141.12	0.28%	113,129
May 8, 2026	140.66	141.14	140.59	141.10	140.72	0.82%	1,262,029
May 7, 2026	140.81	140.90	139.70	139.95	139.58	-0.45%	84,976
May 6, 2026	139.58	140.65	139.53	140.58	140.20	1.43%	188,895