BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2025	20.95	20.97	20.93	20.96	20.96	0.14%	6,192,387
Nov 7, 2025	20.94	20.95	20.91	20.93	20.93	-	8,852,178
Nov 6, 2025	20.93	20.94	20.91	20.93	20.93	0.10%	12,720,174
Nov 5, 2025	20.90	20.94	20.90	20.91	20.91	-	7,190,001
Nov 4, 2025	20.90	20.92	20.88	20.91	20.91	0.05%	10,603,228
Nov 3, 2025	20.92	20.92	20.90	20.90	20.90	-	6,412,392
Oct 31, 2025	20.91	20.91	20.89	20.90	20.90	0.05%	3,242,365
Oct 30, 2025	20.90	20.90	20.88	20.89	20.89	-0.05%	3,093,386
Oct 29, 2025	20.91	20.92	20.88	20.90	20.90	-0.05%	5,552,124
Oct 28, 2025	20.88	20.92	20.88	20.91	20.91	0.10%	4,367,497
Oct 27, 2025	20.86	20.89	20.86	20.89	20.89	0.19%	6,201,343
Oct 24, 2025	20.83	20.86	20.82	20.85	20.85	0.19%	9,518,406
Oct 23, 2025	20.80	20.82	20.79	20.81	20.81	0.05%	9,508,962
Oct 22, 2025	20.79	20.81	20.77	20.80	20.80	0.14%	15,326,462
Oct 21, 2025	20.79	20.79	20.76	20.77	20.77	-0.05%	9,107,038
Oct 20, 2025	20.76	20.78	20.74	20.78	20.78	-0.34%	12,090,050
Oct 17, 2025	20.83	20.86	20.82	20.85	20.73	0.14%	20,116,761
Oct 16, 2025	20.87	20.88	20.81	20.82	20.70	-0.19%	20,461,357
Oct 15, 2025	20.83	20.88	20.83	20.86	20.74	0.14%	11,559,075
Oct 14, 2025	20.82	20.85	20.79	20.83	20.71	-0.05%	13,139,919
Oct 13, 2025	20.83	20.86	20.81	20.84	20.72	0.24%	8,360,526
Oct 10, 2025	20.87	20.87	20.79	20.79	20.67	-0.34%	24,249,898
Oct 9, 2025	20.90	20.90	20.86	20.86	20.74	-0.19%	19,092,084
Oct 8, 2025	20.93	20.93	20.88	20.90	20.78	-0.10%	5,908,035
Oct 7, 2025	20.93	20.95	20.91	20.92	20.80	-0.10%	5,253,908
Oct 6, 2025	20.95	20.95	20.92	20.94	20.82	-	6,301,050
Oct 3, 2025	20.93	20.94	20.92	20.94	20.82	0.10%	6,383,688
Oct 2, 2025	20.92	20.93	20.90	20.92	20.80	0.05%	8,343,013
Oct 1, 2025	20.91	20.93	20.90	20.91	20.79	-0.10%	23,968,027
Sep 30, 2025	20.92	20.94	20.91	20.93	20.81	0.10%	21,887,759
Sep 29, 2025	20.91	20.92	20.90	20.91	20.79	0.05%	4,799,982
Sep 26, 2025	20.91	20.91	20.88	20.90	20.78	0.05%	4,664,457
Sep 25, 2025	20.92	20.92	20.88	20.89	20.77	-0.10%	14,544,774
Sep 24, 2025	20.93	20.93	20.91	20.91	20.79	-0.05%	4,695,306
Sep 23, 2025	20.92	20.94	20.90	20.92	20.80	-	4,919,792
Sep 22, 2025	20.92	20.92	20.91	20.92	20.80	-0.52%	6,584,839
Sep 19, 2025	21.04	21.04	21.02	21.03	20.79	-	6,742,934
Sep 18, 2025	21.02	21.04	21.02	21.03	20.79	0.10%	10,732,855
Sep 17, 2025	21.01	21.02	21.00	21.01	20.77	-	2,782,556
Sep 16, 2025	21.01	21.02	21.00	21.01	20.77	0.05%	4,326,848
Sep 15, 2025	21.00	21.01	20.98	21.00	20.76	0.10%	5,565,080
Sep 12, 2025	20.98	20.99	20.97	20.98	20.74	-	6,310,098
Sep 11, 2025	20.95	20.98	20.95	20.98	20.74	0.14%	3,803,808
Sep 10, 2025	20.98	20.98	20.95	20.95	20.71	-0.05%	4,967,072
Sep 9, 2025	20.96	20.97	20.95	20.96	20.72	0.05%	6,190,706
Sep 8, 2025	20.95	20.96	20.94	20.95	20.71	0.05%	4,016,510
Sep 5, 2025	20.94	20.95	20.93	20.94	20.70	0.05%	9,552,104
Sep 4, 2025	20.93	20.94	20.91	20.93	20.69	0.05%	15,561,724
Sep 3, 2025	20.93	20.93	20.91	20.92	20.68	-	4,775,866
Sep 2, 2025	20.90	20.92	20.90	20.92	20.68	-	5,081,565