BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	20.29	20.40	20.27	20.38	-	0.62%	29,748,074
Mar 3, 2026	20.14	20.26	20.12	20.25	20.25	0.20%	32,006,104
Mar 2, 2026	20.11	20.28	20.11	20.21	20.21	-	48,090,213
Feb 27, 2026	20.34	20.34	20.18	20.21	20.21	-0.64%	39,905,931
Feb 26, 2026	20.41	20.41	20.34	20.34	20.34	-0.39%	29,665,873
Feb 25, 2026	20.34	20.42	20.34	20.42	20.42	0.25%	62,240,298
Feb 24, 2026	20.40	20.41	20.33	20.37	20.37	-0.10%	50,330,748
Feb 23, 2026	20.55	20.55	20.38	20.39	20.39	-1.21%	43,438,650
Feb 20, 2026	20.65	20.67	20.62	20.64	20.54	-	33,498,643
Feb 19, 2026	20.69	20.69	20.63	20.64	20.54	-0.15%	17,012,546
Feb 18, 2026	20.67	20.70	20.65	20.67	20.57	0.10%	17,698,683
Feb 17, 2026	20.65	20.67	20.64	20.65	20.55	0.05%	13,856,286
Feb 13, 2026	20.63	20.66	20.62	20.64	20.54	0.10%	9,934,880
Feb 12, 2026	20.70	20.71	20.60	20.62	20.52	-0.29%	26,452,525
Feb 11, 2026	20.69	20.70	20.67	20.68	20.58	0.05%	7,615,523
Feb 10, 2026	20.69	20.69	20.62	20.67	20.57	-0.05%	21,178,222
Feb 9, 2026	20.68	20.70	20.66	20.68	20.58	-	24,775,786
Feb 6, 2026	20.64	20.68	20.62	20.68	20.58	0.39%	17,913,055
Feb 5, 2026	20.62	20.66	20.60	20.60	20.50	-0.19%	28,328,148
Feb 4, 2026	20.70	20.72	20.60	20.64	20.54	-0.34%	40,046,514
Feb 3, 2026	20.79	20.80	20.68	20.71	20.61	-0.29%	20,978,055
Feb 2, 2026	20.73	20.79	20.70	20.77	20.67	0.14%	17,883,407
Jan 30, 2026	20.72	20.74	20.67	20.74	20.64	0.05%	40,887,905
Jan 29, 2026	20.81	20.81	20.73	20.73	20.63	-0.34%	39,618,813
Jan 28, 2026	20.84	20.84	20.80	20.80	20.70	-0.10%	7,613,756
Jan 27, 2026	20.85	20.85	20.82	20.82	20.72	-0.10%	18,780,508
Jan 26, 2026	20.88	20.88	20.83	20.84	20.74	-0.19%	20,601,149
Jan 23, 2026	20.90	20.91	20.87	20.88	20.78	-0.10%	16,814,194
Jan 22, 2026	20.90	20.91	20.88	20.90	20.80	0.10%	7,958,077
Jan 21, 2026	20.94	20.94	20.87	20.88	20.78	-0.19%	29,730,063
Jan 20, 2026	20.94	20.94	20.89	20.92	20.82	-0.66%	16,062,144
Jan 16, 2026	21.05	21.06	21.04	21.06	20.85	0.10%	15,990,698
Jan 15, 2026	21.05	21.05	21.03	21.04	20.83	-	8,922,546
Jan 14, 2026	21.06	21.06	21.03	21.04	20.83	-0.09%	10,098,178
Jan 13, 2026	21.07	21.07	21.05	21.06	20.85	-	10,896,511
Jan 12, 2026	21.06	21.07	21.04	21.06	20.85	-	10,360,512
Jan 9, 2026	21.05	21.06	21.03	21.06	20.85	0.05%	12,662,798
Jan 8, 2026	21.04	21.05	21.02	21.05	20.84	0.05%	19,589,786
Jan 7, 2026	21.05	21.05	21.03	21.04	20.83	-	7,384,629
Jan 6, 2026	21.03	21.04	21.02	21.04	20.83	0.05%	8,608,974
Jan 5, 2026	21.03	21.03	21.01	21.03	20.82	0.10%	12,111,661
Jan 2, 2026	21.00	21.02	20.99	21.01	20.80	0.05%	6,375,888
Dec 31, 2025	21.01	21.01	20.99	21.00	20.79	-	6,095,642
Dec 30, 2025	20.99	21.01	20.98	21.00	20.79	0.10%	13,737,802
Dec 29, 2025	20.98	20.99	20.97	20.98	20.77	-0.05%	2,658,604
Dec 26, 2025	20.97	20.99	20.96	20.99	20.78	0.10%	2,631,402
Dec 24, 2025	20.95	20.98	20.94	20.97	20.76	0.05%	5,636,439
Dec 23, 2025	20.92	20.96	20.92	20.96	20.75	0.10%	6,840,508
Dec 22, 2025	20.93	20.95	20.91	20.94	20.73	-0.33%	12,409,716
Dec 19, 2025	21.00	21.04	21.00	21.01	20.70	0.05%	9,093,411