BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	20.46	20.46	20.32	20.33	20.33	-0.73%	19,668,396
Mar 26, 2026	20.47	20.51	20.45	20.48	20.48	-0.10%	23,652,158
Mar 25, 2026	20.48	20.51	20.44	20.50	20.50	0.24%	25,941,112
Mar 24, 2026	20.45	20.47	20.44	20.45	20.45	-0.10%	17,181,130
Mar 23, 2026	20.41	20.49	20.41	20.47	20.47	-0.10%	27,956,752
Mar 20, 2026	20.53	20.57	20.47	20.49	20.37	-0.24%	25,075,431
Mar 19, 2026	20.50	20.56	20.48	20.54	20.42	0.05%	16,283,693
Mar 18, 2026	20.52	20.57	20.52	20.53	20.41	-0.05%	15,510,039
Mar 17, 2026	20.53	20.57	20.50	20.54	20.42	0.34%	34,805,823
Mar 16, 2026	20.52	20.55	20.47	20.47	20.35	0.05%	30,011,475
Mar 13, 2026	20.50	20.53	20.45	20.46	20.34	-0.20%	9,679,288
Mar 12, 2026	20.52	20.55	20.48	20.50	20.38	-0.19%	31,839,867
Mar 11, 2026	20.52	20.56	20.51	20.54	20.42	0.15%	22,022,803
Mar 10, 2026	20.50	20.56	20.49	20.51	20.39	-	22,624,506
Mar 9, 2026	20.34	20.52	20.31	20.51	20.39	0.74%	36,890,388
Mar 6, 2026	20.43	20.44	20.32	20.36	20.25	-0.44%	40,477,111
Mar 5, 2026	20.45	20.53	20.37	20.45	20.33	0.05%	42,994,704
Mar 4, 2026	20.29	20.46	20.27	20.44	20.32	0.94%	52,228,317
Mar 3, 2026	20.14	20.26	20.12	20.25	20.14	0.20%	32,006,356
Mar 2, 2026	20.11	20.28	20.11	20.21	20.10	-	48,090,767
Feb 27, 2026	20.34	20.34	20.18	20.21	20.10	-0.64%	39,906,412
Feb 26, 2026	20.41	20.41	20.34	20.34	20.23	-0.39%	29,673,632
Feb 25, 2026	20.34	20.42	20.34	20.42	20.30	0.25%	62,241,354
Feb 24, 2026	20.40	20.41	20.33	20.37	20.26	-0.10%	50,330,748
Feb 23, 2026	20.55	20.55	20.38	20.39	20.28	-1.21%	43,438,650
Feb 20, 2026	20.65	20.67	20.62	20.64	20.42	-	33,498,643
Feb 19, 2026	20.69	20.69	20.63	20.64	20.42	-0.15%	17,012,546
Feb 18, 2026	20.67	20.70	20.65	20.67	20.45	0.10%	17,698,683
Feb 17, 2026	20.65	20.67	20.64	20.65	20.43	0.05%	13,856,286
Feb 13, 2026	20.63	20.66	20.62	20.64	20.42	0.10%	9,934,880
Feb 12, 2026	20.70	20.71	20.60	20.62	20.40	-0.29%	26,452,525
Feb 11, 2026	20.69	20.70	20.67	20.68	20.46	0.05%	7,615,523
Feb 10, 2026	20.69	20.69	20.62	20.67	20.45	-0.05%	21,178,222
Feb 9, 2026	20.68	20.70	20.66	20.68	20.46	-	24,775,786
Feb 6, 2026	20.64	20.68	20.62	20.68	20.46	0.39%	17,913,055
Feb 5, 2026	20.62	20.66	20.60	20.60	20.38	-0.19%	28,328,148
Feb 4, 2026	20.70	20.72	20.60	20.64	20.42	-0.34%	40,046,514
Feb 3, 2026	20.79	20.80	20.68	20.71	20.49	-0.29%	20,978,055
Feb 2, 2026	20.73	20.79	20.70	20.77	20.55	0.14%	17,883,407
Jan 30, 2026	20.72	20.74	20.67	20.74	20.52	0.05%	40,887,905
Jan 29, 2026	20.81	20.81	20.73	20.73	20.51	-0.34%	39,618,813
Jan 28, 2026	20.84	20.84	20.80	20.80	20.58	-0.10%	7,613,756
Jan 27, 2026	20.85	20.85	20.82	20.82	20.60	-0.10%	18,780,508
Jan 26, 2026	20.88	20.88	20.83	20.84	20.62	-0.19%	20,601,149
Jan 23, 2026	20.90	20.91	20.87	20.88	20.66	-0.10%	16,814,194
Jan 22, 2026	20.90	20.91	20.88	20.90	20.68	0.10%	7,958,077
Jan 21, 2026	20.94	20.94	20.87	20.88	20.66	-0.19%	29,730,063
Jan 20, 2026	20.94	20.94	20.89	20.92	20.70	-0.66%	16,062,144
Jan 16, 2026	21.05	21.06	21.04	21.06	20.73	0.10%	15,990,698
Jan 15, 2026	21.05	21.05	21.03	21.04	20.71	-	8,922,546