BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 13, 2025	20.90	20.90	20.87	20.88	20.88	-0.19%	7,512,333
Jun 12, 2025	20.91	20.92	20.90	20.92	20.92	0.05%	3,579,539
Jun 11, 2025	20.93	20.93	20.90	20.91	20.91	-	5,444,815
Jun 10, 2025	20.92	20.93	20.91	20.91	20.91	-0.05%	2,307,368
Jun 9, 2025	20.91	20.92	20.90	20.92	20.92	-	8,119,391
Jun 6, 2025	20.90	20.92	20.88	20.92	20.92	0.29%	3,722,308
Jun 5, 2025	20.90	20.90	20.85	20.86	20.86	-0.14%	5,447,478
Jun 4, 2025	20.88	20.90	20.87	20.89	20.89	0.05%	6,710,155
Jun 3, 2025	20.87	20.88	20.86	20.88	20.88	0.10%	4,495,335
Jun 2, 2025	20.86	20.86	20.84	20.86	20.86	-	6,772,360
May 30, 2025	20.84	20.86	20.83	20.86	20.86	0.14%	11,064,902
May 29, 2025	20.83	20.84	20.82	20.83	20.83	0.05%	4,413,164
May 28, 2025	20.80	20.83	20.80	20.82	20.82	0.10%	6,113,937
May 27, 2025	20.82	20.82	20.74	20.80	20.80	0.10%	11,906,630
May 23, 2025	20.79	20.80	20.77	20.78	20.78	-0.05%	5,437,483
May 22, 2025	20.81	20.81	20.78	20.79	20.79	0.05%	7,103,336
May 21, 2025	20.80	20.82	20.76	20.78	20.78	-0.14%	7,906,066
May 20, 2025	20.82	20.83	20.80	20.81	20.81	-0.05%	13,145,732
May 19, 2025	20.80	20.84	20.80	20.82	20.82	-0.86%	11,146,613
May 16, 2025	21.01	21.01	20.99	21.00	20.84	0.05%	5,385,344
May 15, 2025	20.99	21.00	20.98	20.99	20.83	-0.05%	13,169,438
May 14, 2025	20.98	21.00	20.97	21.00	20.84	0.14%	29,004,889
May 13, 2025	20.98	21.00	20.96	20.97	20.81	-0.05%	17,253,354
May 12, 2025	20.96	21.00	20.93	20.98	20.82	0.53%	18,707,063
May 9, 2025	20.86	20.88	20.86	20.87	20.71	0.10%	8,568,520
May 8, 2025	20.84	20.87	20.81	20.85	20.69	0.19%	21,599,062
May 7, 2025	20.79	20.83	20.79	20.81	20.65	0.10%	19,898,863
May 6, 2025	20.79	20.81	20.77	20.79	20.63	-	6,678,238
May 5, 2025	20.77	20.81	20.77	20.79	20.63	-	5,161,293
May 2, 2025	20.76	20.81	20.74	20.79	20.63	0.48%	21,586,527
May 1, 2025	20.73	20.74	20.68	20.69	20.53	-0.14%	15,118,025
Apr 30, 2025	20.70	20.73	20.67	20.72	20.56	-0.05%	9,121,104
Apr 29, 2025	20.72	20.74	20.70	20.73	20.57	0.10%	14,591,408
Apr 28, 2025	20.73	20.73	20.68	20.71	20.55	0.10%	11,589,714
Apr 25, 2025	20.71	20.72	20.67	20.69	20.53	-0.10%	23,369,886
Apr 24, 2025	20.66	20.71	20.64	20.71	20.55	0.49%	26,291,005
Apr 23, 2025	20.60	20.69	20.60	20.61	20.45	0.54%	34,075,877
Apr 22, 2025	20.50	20.54	20.49	20.50	20.34	0.15%	21,103,688
Apr 21, 2025	20.46	20.49	20.41	20.47	20.31	-0.53%	21,849,387
Apr 17, 2025	20.55	20.60	20.54	20.58	20.30	0.39%	20,730,807
Apr 16, 2025	20.56	20.63	20.50	20.50	20.22	-0.49%	26,745,254
Apr 15, 2025	20.59	20.65	20.59	20.60	20.31	0.15%	15,814,208
Apr 14, 2025	20.55	20.61	20.51	20.57	20.29	0.49%	24,448,143
Apr 11, 2025	20.44	20.52	20.39	20.47	20.19	0.20%	18,832,539
Apr 10, 2025	20.60	20.60	20.41	20.43	20.15	-0.97%	38,183,043
Apr 9, 2025	20.02	20.77	20.02	20.63	20.34	2.43%	77,719,238
Apr 8, 2025	20.31	20.43	20.12	20.14	19.86	0.10%	58,820,744
Apr 7, 2025	20.14	20.29	20.06	20.12	19.84	-1.03%	68,131,382
Apr 4, 2025	20.45	20.45	20.24	20.33	20.05	-0.93%	73,726,481
Apr 3, 2025	20.61	20.64	20.52	20.52	20.24	-1.01%	86,836,096