BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 25, 2025	20.71	20.72	20.67	20.69	20.69	-0.10%	23,369,886
Apr 24, 2025	20.66	20.71	20.64	20.71	20.71	0.49%	26,291,005
Apr 23, 2025	20.60	20.69	20.60	20.61	20.61	0.54%	34,075,877
Apr 22, 2025	20.50	20.54	20.49	20.50	20.50	0.15%	21,103,688
Apr 21, 2025	20.46	20.49	20.41	20.47	20.47	-0.53%	21,849,387
Apr 17, 2025	20.55	20.60	20.54	20.58	20.46	0.39%	20,730,807
Apr 16, 2025	20.56	20.63	20.50	20.50	20.38	-0.49%	26,745,254
Apr 15, 2025	20.59	20.65	20.59	20.60	20.48	0.15%	15,814,208
Apr 14, 2025	20.55	20.61	20.51	20.57	20.45	0.49%	24,448,143
Apr 11, 2025	20.44	20.52	20.39	20.47	20.35	0.20%	18,832,539
Apr 10, 2025	20.60	20.60	20.41	20.43	20.31	-0.97%	38,183,043
Apr 9, 2025	20.02	20.77	20.02	20.63	20.51	2.43%	77,719,238
Apr 8, 2025	20.31	20.43	20.12	20.14	20.02	0.10%	58,820,744
Apr 7, 2025	20.14	20.29	20.06	20.12	20.00	-1.03%	68,131,382
Apr 4, 2025	20.45	20.45	20.24	20.33	20.21	-0.93%	73,726,481
Apr 3, 2025	20.61	20.64	20.52	20.52	20.40	-1.01%	86,836,096
Apr 2, 2025	20.71	20.74	20.70	20.73	20.60	-	11,492,658
Apr 1, 2025	20.70	20.73	20.68	20.73	20.60	0.14%	19,572,450
Mar 31, 2025	20.70	20.73	20.67	20.70	20.57	-0.05%	21,590,887
Mar 28, 2025	20.79	20.79	20.71	20.71	20.58	-0.34%	22,152,647
Mar 27, 2025	20.78	20.79	20.76	20.78	20.65	0.05%	10,204,417
Mar 26, 2025	20.79	20.79	20.76	20.77	20.64	-0.05%	16,231,374
Mar 25, 2025	20.78	20.79	20.76	20.78	20.65	0.05%	19,121,959
Mar 24, 2025	20.76	20.78	20.75	20.77	20.64	-0.38%	15,098,160
Mar 21, 2025	20.84	20.86	20.83	20.85	20.62	-	11,077,984
Mar 20, 2025	20.78	20.86	20.78	20.85	20.62	0.19%	20,072,367
Mar 19, 2025	20.79	20.84	20.78	20.81	20.58	0.10%	17,291,535
Mar 18, 2025	20.80	20.81	20.78	20.79	20.56	-0.10%	9,769,137
Mar 17, 2025	20.81	20.82	20.79	20.81	20.58	-	21,907,067
Mar 14, 2025	20.81	20.82	20.78	20.81	20.58	0.10%	25,413,716
Mar 13, 2025	20.84	20.85	20.77	20.79	20.56	-0.24%	28,601,545
Mar 12, 2025	20.87	20.87	20.82	20.84	20.61	-0.05%	34,734,655
Mar 11, 2025	20.88	20.88	20.84	20.85	20.62	-	41,467,044
Mar 10, 2025	20.89	20.89	20.85	20.85	20.62	-0.24%	24,889,705
Mar 7, 2025	20.88	20.91	20.87	20.90	20.67	0.10%	23,291,681
Mar 6, 2025	20.90	20.92	20.88	20.88	20.65	-0.14%	20,307,429
Mar 5, 2025	20.89	20.92	20.86	20.91	20.68	0.19%	21,110,502
Mar 4, 2025	20.88	20.89	20.82	20.87	20.64	-0.10%	47,478,837
Mar 3, 2025	20.96	20.96	20.89	20.89	20.66	-0.33%	13,728,128
Feb 28, 2025	20.95	20.96	20.92	20.96	20.73	0.10%	23,215,780
Feb 27, 2025	20.94	20.95	20.93	20.94	20.71	-	9,143,285
Feb 26, 2025	20.94	20.95	20.92	20.94	20.71	0.10%	13,207,597
Feb 25, 2025	20.94	20.94	20.91	20.92	20.69	-	16,146,703
Feb 24, 2025	20.94	20.94	20.92	20.92	20.69	-0.57%	7,971,554
Feb 21, 2025	21.07	21.08	21.04	21.04	20.69	-0.14%	16,196,679
Feb 20, 2025	21.08	21.09	21.06	21.07	20.72	-0.05%	11,140,609
Feb 19, 2025	21.08	21.09	21.07	21.08	20.73	-	18,529,109
Feb 18, 2025	21.08	21.09	21.06	21.08	20.73	0.05%	13,746,753
Feb 14, 2025	21.07	21.07	21.04	21.07	20.72	0.10%	12,594,959
Feb 13, 2025	21.03	21.06	21.02	21.05	20.70	0.14%	7,116,099