BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	140.58	140.72	139.91	139.89	-	-0.93%	16,518
May 18, 2026	141.60	141.91	140.31	141.20	141.20	-0.11%	178,089
May 15, 2026	142.13	142.29	141.25	141.36	141.36	-1.31%	65,079
May 14, 2026	142.44	143.48	142.44	143.24	143.24	0.82%	74,289
May 13, 2026	141.27	142.41	140.85	142.07	142.07	0.62%	61,087
May 12, 2026	141.09	141.33	139.97	141.19	141.19	-0.22%	85,861
May 11, 2026	140.87	141.75	140.87	141.50	141.50	0.28%	113,129
May 8, 2026	140.66	141.14	140.59	141.10	141.10	0.82%	1,262,029
May 7, 2026	140.81	140.90	139.70	139.95	139.95	-0.45%	84,976
May 6, 2026	139.58	140.65	139.53	140.58	140.58	1.43%	188,895
May 5, 2026	138.17	138.82	138.17	138.60	138.60	0.81%	125,343
May 4, 2026	137.92	138.27	136.93	137.48	137.48	-0.30%	219,199
May 1, 2026	138.09	138.73	137.89	137.89	137.89	0.38%	230,776
Apr 30, 2026	136.76	137.71	136.00	137.37	137.37	0.94%	314,281
Apr 29, 2026	136.04	136.10	135.55	136.09	136.09	-	63,141
Apr 28, 2026	136.13	136.33	135.64	136.09	136.09	-0.53%	86,746
Apr 27, 2026	136.40	136.93	136.34	136.81	136.81	0.13%	99,012
Apr 24, 2026	136.15	136.74	135.73	136.63	136.63	0.76%	79,181
Apr 23, 2026	135.90	136.34	134.45	135.60	135.60	-0.43%	85,902
Apr 22, 2026	135.96	136.21	135.72	136.19	136.19	1.02%	91,715
Apr 21, 2026	136.11	136.23	134.60	134.81	134.81	-0.67%	93,106
Apr 20, 2026	135.78	135.88	135.21	135.72	135.72	-0.15%	79,260
Apr 17, 2026	135.29	136.33	135.13	135.93	135.93	1.21%	173,535
Apr 16, 2026	134.25	134.53	133.77	134.31	134.31	0.22%	113,317
Apr 15, 2026	133.16	134.07	132.95	134.02	134.02	0.86%	145,714
Apr 14, 2026	131.70	132.94	131.68	132.88	132.88	1.20%	5,179,540
Apr 13, 2026	129.59	131.31	129.40	131.31	131.31	1.06%	579,281
Apr 10, 2026	130.37	130.38	129.72	129.93	129.93	-0.08%	174,314
Apr 9, 2026	129.08	130.22	128.86	130.03	130.03	0.56%	181,057
Apr 8, 2026	129.46	129.56	128.51	129.31	129.31	2.54%	122,779
Apr 7, 2026	125.73	126.14	124.55	126.11	126.11	0.10%	120,494
Apr 6, 2026	125.47	126.14	125.47	125.98	125.98	0.45%	415,166
Apr 2, 2026	123.72	125.80	123.44	125.41	125.41	0.07%	129,778
Apr 1, 2026	125.02	125.94	124.84	125.32	125.32	0.41%	147,532
Mar 31, 2026	122.50	124.89	122.44	124.81	124.39	2.97%	297,846
Mar 30, 2026	122.70	122.70	120.64	121.21	120.80	-0.39%	5,647,435
Mar 27, 2026	123.22	123.22	121.46	121.69	121.28	-1.70%	161,906
Mar 26, 2026	125.18	125.59	123.73	123.79	123.38	-1.75%	244,620
Mar 25, 2026	126.29	126.74	125.63	126.00	125.58	0.59%	288,508
Mar 24, 2026	125.01	125.91	124.71	125.26	124.84	-0.44%	94,298
Mar 23, 2026	126.21	127.14	125.65	125.81	125.39	1.09%	144,317
Mar 20, 2026	126.07	126.07	123.77	124.45	124.03	-1.47%	158,531
Mar 19, 2026	125.60	126.84	125.42	126.31	125.89	-0.28%	120,273
Mar 18, 2026	127.84	128.11	126.60	126.66	126.24	-1.36%	113,481
Mar 17, 2026	128.61	129.08	128.26	128.40	127.97	0.29%	106,979
Mar 16, 2026	127.86	128.63	127.70	128.03	127.60	1.05%	81,477
Mar 13, 2026	127.95	128.49	126.55	126.70	126.28	-0.58%	112,263
Mar 12, 2026	128.45	128.52	127.38	127.44	127.01	-1.52%	146,331
Mar 11, 2026	129.63	130.02	128.85	129.41	128.97	-0.07%	77,725
Mar 10, 2026	129.78	130.67	129.16	129.50	129.07	-0.22%	134,674