BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	20.50	20.51	20.49	20.50	-	0.02%	3,576,750
May 28, 2026	20.49	20.51	20.47	20.49	20.49	-0.05%	10,591,662
May 27, 2026	20.48	20.50	20.48	20.50	20.50	0.10%	4,215,658
May 26, 2026	20.48	20.50	20.47	20.48	20.48	0.05%	10,083,413
May 22, 2026	20.48	20.51	20.46	20.47	20.47	-0.10%	3,917,032
May 21, 2026	20.52	20.52	20.46	20.49	20.49	-0.05%	27,396,089
May 20, 2026	20.52	20.54	20.50	20.50	20.50	-	5,883,553
May 19, 2026	20.51	20.52	20.49	20.50	20.50	-0.10%	6,779,634
May 18, 2026	20.51	20.53	20.51	20.52	20.52	0.05%	8,694,769
May 15, 2026	20.65	20.65	20.59	20.61	20.51	-0.24%	16,882,544
May 14, 2026	20.66	20.67	20.64	20.66	20.56	0.05%	7,648,538
May 13, 2026	20.63	20.66	20.63	20.65	20.55	0.05%	5,030,057
May 12, 2026	20.66	20.66	20.62	20.64	20.54	-0.05%	4,718,264
May 11, 2026	20.66	20.68	20.64	20.65	20.55	-	9,147,854
May 8, 2026	20.65	20.66	20.63	20.65	20.55	-0.05%	7,097,888
May 7, 2026	20.65	20.66	20.62	20.66	20.56	0.10%	9,185,929
May 6, 2026	20.65	20.66	20.62	20.64	20.54	0.05%	8,926,427
May 5, 2026	20.62	20.63	20.60	20.63	20.53	0.15%	10,048,857
May 4, 2026	20.60	20.60	20.57	20.60	20.50	0.10%	14,416,118
May 1, 2026	20.59	20.61	20.56	20.58	20.48	-	10,979,091
Apr 30, 2026	20.59	20.59	20.56	20.58	20.48	-	6,241,338
Apr 29, 2026	20.56	20.58	20.53	20.58	20.48	0.19%	23,030,946
Apr 28, 2026	20.53	20.56	20.52	20.54	20.44	-0.10%	7,377,456
Apr 27, 2026	20.54	20.57	20.52	20.56	20.46	0.19%	5,283,633
Apr 24, 2026	20.52	20.55	20.51	20.52	20.42	-	8,091,631
Apr 23, 2026	20.57	20.57	20.50	20.52	20.42	-0.15%	14,148,165
Apr 22, 2026	20.58	20.58	20.54	20.55	20.45	-	5,905,396
Apr 21, 2026	20.57	20.58	20.47	20.55	20.45	-0.10%	4,950,413
Apr 20, 2026	20.56	20.58	20.55	20.57	20.47	0.02%	7,878,889
Apr 17, 2026	20.57	20.68	20.57	20.67	20.46	0.58%	18,056,274
Apr 16, 2026	20.56	20.59	20.53	20.55	20.35	0.05%	9,145,112
Apr 15, 2026	20.56	20.57	20.53	20.54	20.34	-	16,375,977
Apr 14, 2026	20.52	20.57	20.51	20.54	20.34	0.15%	16,049,951
Apr 13, 2026	20.49	20.52	20.46	20.51	20.31	0.10%	9,253,709
Apr 10, 2026	20.55	20.57	20.48	20.49	20.29	-0.34%	19,157,498
Apr 9, 2026	20.58	20.60	20.52	20.56	20.36	-0.19%	17,655,898
Apr 8, 2026	20.53	20.61	20.53	20.60	20.39	0.49%	11,963,619
Apr 7, 2026	20.48	20.50	20.46	20.50	20.30	0.10%	5,502,966
Apr 6, 2026	20.47	20.50	20.45	20.48	20.28	-	5,550,650
Apr 2, 2026	20.42	20.49	20.38	20.48	20.28	0.15%	5,741,352
Apr 1, 2026	20.43	20.48	20.43	20.45	20.25	0.20%	12,641,479
Mar 31, 2026	20.37	20.47	20.29	20.41	20.21	0.49%	17,742,549
Mar 30, 2026	20.40	20.40	20.31	20.31	20.11	-0.10%	15,586,835
Mar 27, 2026	20.46	20.46	20.32	20.33	20.13	-0.73%	19,668,840
Mar 26, 2026	20.47	20.51	20.45	20.48	20.28	-0.10%	23,652,287
Mar 25, 2026	20.48	20.51	20.44	20.50	20.30	0.24%	25,941,112
Mar 24, 2026	20.45	20.47	20.44	20.45	20.25	-0.10%	17,181,168
Mar 23, 2026	20.41	20.49	20.41	20.47	20.27	0.47%	27,956,752
Mar 20, 2026	20.53	20.57	20.47	20.49	20.17	-0.24%	25,075,431
Mar 19, 2026	20.50	20.56	20.48	20.54	20.22	0.05%	16,283,693