BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	20.66	20.69	20.63	20.68	-	0.24%	4,032,716
Sep 16, 2026	20.65	20.67	20.62	20.63	20.63	-0.10%	20,713,377
Sep 15, 2026	20.63	20.65	20.62	20.65	20.65	0.19%	13,672,087
Sep 14, 2026	20.59	20.64	20.58	20.61	20.61	0.10%	10,078,642
Sep 11, 2026	20.60	20.61	20.59	20.59	20.59	-	8,029,953
Sep 10, 2026	20.59	20.59	20.57	20.59	20.59	-	8,184,894
Sep 9, 2026	20.60	20.62	20.59	20.59	20.59	-0.05%	6,212,632
Sep 8, 2026	20.60	20.61	20.58	20.60	20.60	-0.05%	6,899,056
Sep 4, 2026	20.60	20.61	20.59	20.61	20.61	0.10%	5,565,678
Sep 3, 2026	20.56	20.59	20.56	20.59	20.59	0.15%	8,891,037
Sep 2, 2026	20.55	20.58	20.55	20.56	20.56	0.05%	7,785,421
Sep 1, 2026	20.57	20.57	20.53	20.55	20.55	-0.10%	10,403,104
Aug 31, 2026	20.54	20.57	20.53	20.57	20.57	0.24%	11,829,518
Aug 28, 2026	20.54	20.55	20.52	20.52	20.52	-0.05%	7,089,174
Aug 27, 2026	20.54	20.55	20.53	20.53	20.53	-	5,832,717
Aug 26, 2026	20.52	20.55	20.50	20.53	20.53	0.10%	6,461,212
Aug 25, 2026	20.51	20.51	20.50	20.51	20.51	0.05%	4,484,156
Aug 24, 2026	20.51	20.51	20.49	20.50	20.50	0.07%	5,619,107
Aug 21, 2026	20.60	20.62	20.59	20.60	20.49	0.05%	4,231,391
Aug 20, 2026	20.59	20.59	20.57	20.59	20.48	0.10%	7,158,198
Aug 19, 2026	20.55	20.60	20.55	20.57	20.46	0.15%	7,229,877
Aug 18, 2026	20.58	20.58	20.54	20.54	20.43	-0.19%	12,181,931
Aug 17, 2026	20.57	20.58	20.57	20.58	20.47	0.05%	5,578,099
Aug 14, 2026	20.56	20.58	20.56	20.57	20.46	-	4,892,789
Aug 13, 2026	20.55	20.57	20.55	20.57	20.46	0.15%	8,799,647
Aug 12, 2026	20.52	20.55	20.51	20.54	20.43	0.10%	4,077,013
Aug 11, 2026	20.51	20.52	20.50	20.52	20.41	0.10%	1,992,801
Aug 10, 2026	20.50	20.51	20.49	20.50	20.39	-	3,387,579
Aug 7, 2026	20.51	20.51	20.49	20.50	20.39	-	6,580,664
Aug 6, 2026	20.48	20.51	20.48	20.50	20.39	0.10%	7,843,967
Aug 5, 2026	20.45	20.50	20.43	20.48	20.37	0.15%	9,949,872
Aug 4, 2026	20.43	20.47	20.43	20.45	20.34	0.10%	6,906,775
Aug 3, 2026	20.40	20.43	20.40	20.43	20.32	0.20%	6,763,546
Jul 31, 2026	20.40	20.40	20.38	20.39	20.28	0.05%	5,702,967
Jul 30, 2026	20.39	20.40	20.38	20.38	20.27	0.05%	4,750,195
Jul 29, 2026	20.40	20.41	20.36	20.37	20.26	-0.15%	6,524,087
Jul 28, 2026	20.39	20.40	20.38	20.40	20.29	0.05%	5,459,898
Jul 27, 2026	20.39	20.40	20.38	20.39	20.28	-	3,662,001
Jul 24, 2026	20.38	20.39	20.36	20.39	20.28	0.10%	11,039,003
Jul 23, 2026	20.38	20.39	20.34	20.37	20.26	-0.05%	9,718,686
Jul 22, 2026	20.38	20.41	20.37	20.38	20.27	-0.05%	4,398,595
Jul 21, 2026	20.40	20.41	20.38	20.39	20.28	-	3,179,803
Jul 20, 2026	20.40	20.40	20.38	20.39	20.28	0.09%	3,771,023
Jul 17, 2026	20.48	20.49	20.45	20.48	20.26	0.05%	7,444,568
Jul 16, 2026	20.48	20.49	20.47	20.47	20.25	-	5,421,499
Jul 15, 2026	20.47	20.48	20.45	20.47	20.25	0.05%	6,427,088
Jul 14, 2026	20.45	20.47	20.44	20.46	20.24	0.10%	2,475,536
Jul 13, 2026	20.45	20.46	20.43	20.44	20.22	-	5,495,180
Jul 10, 2026	20.44	20.46	20.43	20.44	20.22	0.05%	3,485,337
Jul 9, 2026	20.43	20.45	20.42	20.43	20.21	0.05%	4,816,517