BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	20.68	20.70	20.66	20.68	20.68	-	24,772,915
Feb 6, 2026	20.64	20.68	20.62	20.68	20.68	0.39%	17,909,887
Feb 5, 2026	20.62	20.66	20.60	20.60	20.60	-0.19%	28,315,470
Feb 4, 2026	20.70	20.72	20.60	20.64	20.64	-0.34%	40,046,067
Feb 3, 2026	20.79	20.80	20.68	20.71	20.71	-0.29%	20,977,872
Feb 2, 2026	20.73	20.79	20.70	20.77	20.77	0.14%	17,883,235
Jan 30, 2026	20.72	20.74	20.67	20.74	20.74	0.05%	40,867,807
Jan 29, 2026	20.81	20.81	20.73	20.73	20.73	-0.34%	39,617,152
Jan 28, 2026	20.84	20.84	20.80	20.80	20.80	-0.10%	7,611,775
Jan 27, 2026	20.85	20.85	20.82	20.82	20.82	-0.10%	18,778,061
Jan 26, 2026	20.88	20.88	20.83	20.84	20.84	-0.19%	20,597,615
Jan 23, 2026	20.90	20.91	20.87	20.88	20.88	-0.10%	16,812,131
Jan 22, 2026	20.90	20.91	20.88	20.90	20.90	0.10%	7,954,043
Jan 21, 2026	20.94	20.94	20.87	20.88	20.88	-0.19%	29,709,105
Jan 20, 2026	20.94	20.94	20.89	20.92	20.92	-0.66%	16,058,463
Jan 16, 2026	21.05	21.06	21.04	21.06	20.95	0.10%	15,990,698
Jan 15, 2026	21.05	21.05	21.03	21.04	20.93	-	8,922,546
Jan 14, 2026	21.06	21.06	21.03	21.04	20.93	-0.09%	10,098,178
Jan 13, 2026	21.07	21.07	21.05	21.06	20.95	-	10,896,511
Jan 12, 2026	21.06	21.07	21.04	21.06	20.95	-	10,360,512
Jan 9, 2026	21.05	21.06	21.03	21.06	20.95	0.05%	12,662,798
Jan 8, 2026	21.04	21.05	21.02	21.05	20.94	0.05%	19,589,786
Jan 7, 2026	21.05	21.05	21.03	21.04	20.93	-	7,384,629
Jan 6, 2026	21.03	21.04	21.02	21.04	20.93	0.05%	8,608,974
Jan 5, 2026	21.03	21.03	21.01	21.03	20.92	0.10%	12,111,661
Jan 2, 2026	21.00	21.02	20.99	21.01	20.90	0.05%	6,375,888
Dec 31, 2025	21.01	21.01	20.99	21.00	20.89	-	6,095,642
Dec 30, 2025	20.99	21.01	20.98	21.00	20.89	0.10%	13,737,802
Dec 29, 2025	20.98	20.99	20.97	20.98	20.87	-0.05%	2,658,604
Dec 26, 2025	20.97	20.99	20.96	20.99	20.88	0.10%	2,631,402
Dec 24, 2025	20.95	20.98	20.94	20.97	20.86	0.05%	5,636,439
Dec 23, 2025	20.92	20.96	20.92	20.96	20.85	0.10%	6,840,508
Dec 22, 2025	20.93	20.95	20.91	20.94	20.83	-0.33%	12,409,716
Dec 19, 2025	21.00	21.04	21.00	21.01	20.80	0.05%	9,093,411
Dec 18, 2025	21.00	21.02	20.98	21.00	20.79	0.10%	19,379,083
Dec 17, 2025	21.01	21.02	20.97	20.98	20.77	-0.19%	7,676,540
Dec 16, 2025	21.01	21.02	21.00	21.02	20.81	-	8,128,546
Dec 15, 2025	21.02	21.02	21.01	21.02	20.81	0.05%	2,651,593
Dec 12, 2025	21.01	21.02	20.99	21.01	20.80	-	8,226,568
Dec 11, 2025	21.00	21.01	20.98	21.01	20.80	-	6,213,017
Dec 10, 2025	20.99	21.01	20.98	21.01	20.80	0.10%	7,127,735
Dec 9, 2025	20.99	20.99	20.98	20.99	20.78	0.05%	2,697,479
Dec 8, 2025	20.98	20.99	20.97	20.98	20.77	0.10%	3,869,849
Dec 5, 2025	20.95	20.98	20.95	20.96	20.75	0.05%	7,357,223
Dec 4, 2025	20.93	20.96	20.91	20.95	20.74	0.19%	5,712,292
Dec 3, 2025	20.90	20.92	20.88	20.91	20.70	0.10%	8,649,877
Dec 2, 2025	20.91	20.91	20.89	20.89	20.68	-0.05%	11,430,299
Dec 1, 2025	20.90	20.92	20.89	20.90	20.69	-0.10%	13,931,661
Nov 28, 2025	20.89	20.94	20.89	20.92	20.71	0.14%	16,306,548
Nov 26, 2025	20.88	20.92	20.88	20.89	20.68	0.05%	13,727,391