BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	20.79	20.79	20.71	20.71	20.71	-0.34%	22,152,647
Mar 27, 2025	20.78	20.79	20.76	20.78	20.78	0.05%	10,204,417
Mar 26, 2025	20.79	20.79	20.76	20.77	20.77	-0.05%	16,231,374
Mar 25, 2025	20.78	20.79	20.76	20.78	20.78	0.05%	19,121,959
Mar 24, 2025	20.76	20.78	20.75	20.77	20.77	-0.38%	15,098,160
Mar 21, 2025	20.84	20.86	20.83	20.85	20.74	-	11,077,984
Mar 20, 2025	20.78	20.86	20.78	20.85	20.74	0.19%	20,072,367
Mar 19, 2025	20.79	20.84	20.78	20.81	20.70	0.10%	17,291,535
Mar 18, 2025	20.80	20.81	20.78	20.79	20.68	-0.10%	9,769,137
Mar 17, 2025	20.81	20.82	20.79	20.81	20.70	-	21,907,067
Mar 14, 2025	20.81	20.82	20.78	20.81	20.70	0.10%	25,413,716
Mar 13, 2025	20.84	20.85	20.77	20.79	20.68	-0.24%	28,601,545
Mar 12, 2025	20.87	20.87	20.82	20.84	20.73	-0.05%	34,734,655
Mar 11, 2025	20.88	20.88	20.84	20.85	20.74	-	41,467,044
Mar 10, 2025	20.89	20.89	20.85	20.85	20.74	-0.24%	24,889,705
Mar 7, 2025	20.88	20.91	20.87	20.90	20.79	0.10%	23,291,681
Mar 6, 2025	20.90	20.92	20.88	20.88	20.77	-0.14%	20,307,429
Mar 5, 2025	20.89	20.92	20.86	20.91	20.80	0.19%	21,110,502
Mar 4, 2025	20.88	20.89	20.82	20.87	20.76	-0.10%	47,478,837
Mar 3, 2025	20.96	20.96	20.89	20.89	20.78	-0.33%	13,728,128
Feb 28, 2025	20.95	20.96	20.92	20.96	20.85	0.10%	23,215,780
Feb 27, 2025	20.94	20.95	20.93	20.94	20.83	-	9,143,285
Feb 26, 2025	20.94	20.95	20.92	20.94	20.83	0.10%	13,207,597
Feb 25, 2025	20.94	20.94	20.91	20.92	20.81	-	16,146,703
Feb 24, 2025	20.94	20.94	20.92	20.92	20.81	-0.57%	7,971,554
Feb 21, 2025	21.07	21.08	21.04	21.04	20.82	-0.14%	16,196,679
Feb 20, 2025	21.08	21.09	21.06	21.07	20.85	-0.05%	11,140,609
Feb 19, 2025	21.08	21.09	21.07	21.08	20.86	-	18,529,109
Feb 18, 2025	21.08	21.09	21.06	21.08	20.86	0.05%	13,746,753
Feb 14, 2025	21.07	21.07	21.04	21.07	20.85	0.10%	12,594,959
Feb 13, 2025	21.03	21.06	21.02	21.05	20.83	0.14%	7,116,099
Feb 12, 2025	21.01	21.03	20.99	21.02	20.80	0.05%	6,275,154
Feb 11, 2025	21.03	21.03	21.01	21.01	20.79	-0.10%	8,339,765
Feb 10, 2025	21.04	21.05	21.01	21.03	20.81	0.05%	15,967,866
Feb 7, 2025	21.04	21.05	21.01	21.02	20.80	-0.05%	6,112,164
Feb 6, 2025	21.05	21.06	21.02	21.03	20.81	-0.10%	13,724,609
Feb 5, 2025	21.05	21.05	21.03	21.05	20.83	-	9,923,641
Feb 4, 2025	21.02	21.05	21.02	21.05	20.83	0.14%	11,458,337
Feb 3, 2025	21.03	21.04	21.01	21.02	20.80	-0.14%	10,513,273
Jan 31, 2025	21.08	21.08	21.04	21.05	20.83	-0.09%	11,884,259
Jan 30, 2025	21.05	21.07	21.04	21.07	20.85	0.14%	12,892,401
Jan 29, 2025	21.06	21.06	21.04	21.04	20.82	-0.05%	19,803,642
Jan 28, 2025	21.07	21.07	21.05	21.05	20.83	-0.05%	9,724,773
Jan 27, 2025	21.04	21.06	21.02	21.06	20.84	-	14,254,925
Jan 24, 2025	21.06	21.07	21.05	21.06	20.84	-	4,520,624
Jan 23, 2025	21.05	21.06	21.05	21.06	20.84	-	5,882,452
Jan 22, 2025	21.06	21.06	21.04	21.06	20.84	0.05%	8,800,948
Jan 21, 2025	21.03	21.05	21.03	21.05	20.83	-0.47%	11,667,866
Jan 17, 2025	21.14	21.15	21.13	21.15	20.81	0.09%	6,487,727
Jan 16, 2025	21.15	21.15	21.13	21.13	20.79	-0.05%	12,769,955