BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	20.90	20.92	20.89	20.90	20.90	-0.10%	13,931,142
Nov 28, 2025	20.89	20.94	20.89	20.92	20.92	0.14%	16,306,548
Nov 26, 2025	20.88	20.92	20.88	20.89	20.89	0.05%	13,727,217
Nov 25, 2025	20.86	20.88	20.85	20.88	20.88	0.19%	4,839,602
Nov 24, 2025	20.83	20.86	20.82	20.84	20.84	-0.43%	8,682,171
Nov 21, 2025	20.94	20.94	20.91	20.93	20.81	0.10%	18,104,137
Nov 20, 2025	20.94	20.96	20.91	20.91	20.79	-0.05%	12,573,437
Nov 19, 2025	20.94	20.95	20.92	20.92	20.80	-	11,938,395
Nov 18, 2025	20.95	20.95	20.91	20.92	20.80	-0.14%	8,647,406
Nov 17, 2025	20.95	20.96	20.93	20.95	20.83	-	11,570,955
Nov 14, 2025	20.94	20.96	20.92	20.95	20.83	-	11,873,259
Nov 13, 2025	20.96	20.97	20.93	20.95	20.83	-0.05%	6,557,231
Nov 12, 2025	20.96	20.98	20.95	20.96	20.84	-0.05%	9,788,526
Nov 11, 2025	20.97	20.98	20.96	20.97	20.85	0.05%	1,956,767
Nov 10, 2025	20.95	20.97	20.93	20.96	20.84	0.14%	6,192,387
Nov 7, 2025	20.94	20.95	20.91	20.93	20.81	-	8,852,178
Nov 6, 2025	20.93	20.94	20.91	20.93	20.81	0.10%	12,720,174
Nov 5, 2025	20.90	20.94	20.90	20.91	20.79	-	7,191,019
Nov 4, 2025	20.90	20.92	20.88	20.91	20.79	0.05%	10,603,228
Nov 3, 2025	20.92	20.92	20.90	20.90	20.78	-	6,412,392
Oct 31, 2025	20.91	20.91	20.89	20.90	20.78	0.05%	3,242,365
Oct 30, 2025	20.90	20.90	20.88	20.89	20.77	-0.05%	3,093,386
Oct 29, 2025	20.91	20.92	20.88	20.90	20.78	-0.05%	5,552,124
Oct 28, 2025	20.88	20.92	20.88	20.91	20.79	0.10%	4,367,497
Oct 27, 2025	20.86	20.89	20.86	20.89	20.77	0.19%	6,201,343
Oct 24, 2025	20.83	20.86	20.82	20.85	20.73	0.19%	9,518,406
Oct 23, 2025	20.80	20.82	20.79	20.81	20.69	0.05%	9,508,962
Oct 22, 2025	20.79	20.81	20.77	20.80	20.68	0.14%	15,326,462
Oct 21, 2025	20.79	20.79	20.76	20.77	20.65	-0.05%	9,107,038
Oct 20, 2025	20.76	20.78	20.74	20.78	20.66	-0.34%	12,090,050
Oct 17, 2025	20.83	20.86	20.82	20.85	20.61	0.14%	20,116,761
Oct 16, 2025	20.87	20.88	20.81	20.82	20.58	-0.19%	20,461,357
Oct 15, 2025	20.83	20.88	20.83	20.86	20.62	0.14%	11,559,075
Oct 14, 2025	20.82	20.85	20.79	20.83	20.59	-0.05%	13,139,919
Oct 13, 2025	20.83	20.86	20.81	20.84	20.60	0.24%	8,360,526
Oct 10, 2025	20.87	20.87	20.79	20.79	20.55	-0.34%	24,249,898
Oct 9, 2025	20.90	20.90	20.86	20.86	20.62	-0.19%	19,092,084
Oct 8, 2025	20.93	20.93	20.88	20.90	20.66	-0.10%	5,908,035
Oct 7, 2025	20.93	20.95	20.91	20.92	20.68	-0.10%	5,253,908
Oct 6, 2025	20.95	20.95	20.92	20.94	20.70	-	6,301,050
Oct 3, 2025	20.93	20.94	20.92	20.94	20.70	0.10%	6,383,688
Oct 2, 2025	20.92	20.93	20.90	20.92	20.68	0.05%	8,343,013
Oct 1, 2025	20.91	20.93	20.90	20.91	20.67	-0.10%	23,968,027
Sep 30, 2025	20.92	20.94	20.91	20.93	20.69	0.10%	21,887,759
Sep 29, 2025	20.91	20.92	20.90	20.91	20.67	0.05%	4,799,982
Sep 26, 2025	20.91	20.91	20.88	20.90	20.66	0.05%	4,664,457
Sep 25, 2025	20.92	20.92	20.88	20.89	20.65	-0.10%	14,544,774
Sep 24, 2025	20.93	20.93	20.91	20.91	20.67	-0.05%	4,695,306
Sep 23, 2025	20.92	20.94	20.90	20.92	20.68	-	4,919,792
Sep 22, 2025	20.92	20.92	20.91	20.92	20.68	-0.52%	6,584,839