BKLC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	48.94	49.21	48.93	49.19	49.19	0.63%	174,150
Oct 26, 2026	48.66	49.03	48.66	48.88	48.88	0.70%	189,253
Oct 23, 2026	48.53	48.74	48.45	48.54	48.54	-0.49%	288,060
Oct 22, 2026	48.98	49.02	48.60	48.78	48.78	-1.30%	1,013,208
Oct 21, 2026	49.29	49.49	49.12	49.42	49.42	0.59%	1,307,711
Oct 20, 2026	48.92	49.34	48.82	49.13	49.13	0.29%	341,700
Oct 19, 2026	48.97	49.21	48.93	48.99	48.99	0.51%	407,790
Oct 16, 2026	49.45	49.45	48.59	48.74	48.74	-1.20%	340,350
Oct 15, 2026	48.97	49.38	48.83	49.33	49.33	0.35%	256,826
Oct 14, 2026	49.51	49.63	49.00	49.16	49.16	-1.19%	2,004,035
Oct 13, 2026	49.72	49.81	49.63	49.75	49.75	-0.08%	441,375
Oct 12, 2026	49.84	49.87	49.72	49.79	49.79	-0.06%	220,699
Oct 9, 2026	49.62	49.87	49.60	49.82	49.82	0.65%	268,973
Oct 8, 2026	49.54	49.69	49.28	49.50	49.50	-0.46%	16,415,986
Oct 7, 2026	49.63	49.76	49.49	49.73	49.73	-0.26%	456,235
Oct 6, 2026	49.80	50.01	49.78	49.86	49.86	0.56%	832,660
Oct 5, 2026	49.25	49.68	49.22	49.58	49.58	0.71%	335,244
Oct 2, 2026	49.27	49.40	49.11	49.23	49.23	0.74%	412,593
Oct 1, 2026	48.89	48.96	48.53	48.87	48.87	0.28%	627,940
Sep 30, 2026	49.14	49.32	48.86	48.86	48.73	-0.22%	425,681
Sep 29, 2026	49.18	49.18	48.88	48.97	48.84	-0.22%	650,278
Sep 28, 2026	49.24	49.32	48.95	49.08	48.95	-0.77%	1,288,534
Sep 25, 2026	49.31	49.52	49.16	49.46	49.33	0.53%	330,191
Sep 24, 2026	48.99	49.31	48.96	49.20	49.07	-0.04%	313,496
Sep 23, 2026	49.60	49.62	49.16	49.22	49.09	-0.79%	645,779
Sep 22, 2026	49.61	49.71	49.55	49.61	49.48	0.02%	268,987
Sep 21, 2026	49.12	49.69	49.12	49.60	49.47	1.58%	272,780
Sep 18, 2026	48.83	48.85	48.60	48.83	48.70	0.12%	239,712
Sep 17, 2026	48.80	48.82	48.60	48.77	48.64	1.14%	268,498
Sep 16, 2026	48.56	48.69	47.92	48.22	48.10	-0.41%	347,870
Sep 15, 2026	48.60	48.62	48.33	48.42	48.30	-0.45%	264,731
Sep 14, 2026	48.53	48.81	48.45	48.64	48.51	-0.45%	341,577
Sep 11, 2026	48.85	49.01	48.82	48.86	48.73	0.87%	243,793
Sep 10, 2026	48.48	48.61	48.40	48.44	48.32	-0.64%	300,130
Sep 9, 2026	48.88	48.88	48.68	48.75	48.62	-0.49%	290,500
Sep 8, 2026	49.19	49.22	48.95	48.99	48.86	-0.53%	269,745
Sep 4, 2026	49.33	49.41	49.16	49.25	49.12	-0.32%	361,902
Sep 3, 2026	49.09	49.48	49.05	49.41	49.28	1.13%	178,755
Sep 2, 2026	48.73	48.95	48.65	48.86	48.73	0.41%	404,355
Sep 1, 2026	48.71	48.86	48.53	48.66	48.53	-0.77%	303,776
Aug 31, 2026	49.06	49.10	48.87	49.04	48.91	-0.20%	1,118,839
Aug 28, 2026	49.32	49.55	49.11	49.14	49.01	-0.36%	352,988
Aug 27, 2026	49.16	49.37	49.02	49.32	49.19	0.78%	216,496
Aug 26, 2026	48.84	49.05	48.82	48.94	48.81	-0.06%	236,691
Aug 25, 2026	49.00	49.02	48.79	48.97	48.84	0.33%	319,605
Aug 24, 2026	48.91	48.92	48.72	48.81	48.68	-0.27%	516,679
Aug 21, 2026	48.99	49.09	48.86	48.94	48.81	0.45%	969,433
Aug 20, 2026	48.99	49.09	48.70	48.72	48.59	-0.92%	1,244,339
Aug 19, 2026	49.25	49.36	49.12	49.17	49.04	0.22%	277,995
Aug 18, 2026	49.11	49.18	49.02	49.06	48.93	-0.71%	239,616