BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	20.52	20.52	20.48	20.49	20.49	-0.15%	6,831,833
Oct 6, 2026	20.50	20.52	20.50	20.52	20.52	0.15%	8,297,433
Oct 5, 2026	20.48	20.50	20.47	20.49	20.49	0.05%	11,935,159
Oct 2, 2026	20.45	20.50	20.45	20.48	20.48	0.10%	9,656,801
Oct 1, 2026	20.44	20.46	20.40	20.46	20.46	0.15%	17,914,722
Sep 30, 2026	20.48	20.48	20.43	20.43	20.43	-0.15%	10,547,392
Sep 29, 2026	20.46	20.48	20.45	20.46	20.46	-0.05%	19,101,666
Sep 28, 2026	20.51	20.53	20.46	20.47	20.47	-0.29%	15,551,921
Sep 25, 2026	20.52	20.56	20.50	20.53	20.53	0.10%	15,035,109
Sep 24, 2026	20.53	20.53	20.49	20.51	20.51	-0.10%	13,855,604
Sep 23, 2026	20.58	20.59	20.53	20.53	20.53	-0.19%	10,956,491
Sep 22, 2026	20.58	20.59	20.56	20.57	20.57	0.05%	4,378,841
Sep 21, 2026	20.56	20.59	20.55	20.56	20.56	0.07%	7,779,070
Sep 18, 2026	20.69	20.69	20.65	20.66	20.55	-0.10%	10,366,789
Sep 17, 2026	20.66	20.69	20.63	20.68	20.57	0.24%	8,968,033
Sep 16, 2026	20.65	20.67	20.62	20.63	20.52	-0.10%	20,714,080
Sep 15, 2026	20.63	20.65	20.62	20.65	20.54	0.19%	13,672,557
Sep 14, 2026	20.59	20.64	20.58	20.61	20.50	0.10%	10,080,657
Sep 11, 2026	20.60	20.61	20.59	20.59	20.48	-	8,482,767
Sep 10, 2026	20.59	20.59	20.57	20.59	20.48	-	8,192,886
Sep 9, 2026	20.60	20.62	20.59	20.59	20.48	-0.05%	6,580,667
Sep 8, 2026	20.60	20.61	20.58	20.60	20.49	-0.05%	6,899,968
Sep 4, 2026	20.60	20.61	20.59	20.61	20.50	0.10%	5,566,872
Sep 3, 2026	20.56	20.59	20.56	20.59	20.48	0.15%	8,894,276
Sep 2, 2026	20.55	20.58	20.55	20.56	20.45	0.05%	7,788,005
Sep 1, 2026	20.57	20.57	20.53	20.55	20.44	-0.10%	10,403,107
Aug 31, 2026	20.54	20.57	20.53	20.57	20.46	0.24%	12,188,018
Aug 28, 2026	20.54	20.55	20.52	20.52	20.41	-0.05%	7,589,175
Aug 27, 2026	20.54	20.55	20.53	20.53	20.42	-	5,832,717
Aug 26, 2026	20.52	20.55	20.50	20.53	20.42	0.10%	6,461,848
Aug 25, 2026	20.51	20.51	20.50	20.51	20.40	0.05%	4,484,168
Aug 24, 2026	20.51	20.51	20.49	20.50	20.39	0.07%	5,619,107
Aug 21, 2026	20.60	20.62	20.59	20.60	20.37	0.05%	4,231,391
Aug 20, 2026	20.59	20.59	20.57	20.59	20.36	0.10%	7,158,198
Aug 19, 2026	20.55	20.60	20.55	20.57	20.34	0.15%	7,229,877
Aug 18, 2026	20.58	20.58	20.54	20.54	20.31	-0.19%	12,181,931
Aug 17, 2026	20.57	20.58	20.57	20.58	20.35	0.05%	5,578,099
Aug 14, 2026	20.56	20.58	20.56	20.57	20.34	-	4,892,789
Aug 13, 2026	20.55	20.57	20.55	20.57	20.34	0.15%	8,799,647
Aug 12, 2026	20.52	20.55	20.51	20.54	20.31	0.10%	4,077,013
Aug 11, 2026	20.51	20.52	20.50	20.52	20.29	0.10%	1,992,801
Aug 10, 2026	20.50	20.51	20.49	20.50	20.27	-	3,387,579
Aug 7, 2026	20.51	20.51	20.49	20.50	20.27	-	6,580,664
Aug 6, 2026	20.48	20.51	20.48	20.50	20.27	0.10%	7,843,967
Aug 5, 2026	20.45	20.50	20.43	20.48	20.25	0.15%	9,949,872
Aug 4, 2026	20.43	20.47	20.43	20.45	20.22	0.10%	6,906,775
Aug 3, 2026	20.40	20.43	20.40	20.43	20.20	0.20%	6,763,546
Jul 31, 2026	20.40	20.40	20.38	20.39	20.17	0.05%	5,702,967
Jul 30, 2026	20.39	20.40	20.38	20.38	20.16	0.05%	4,750,195
Jul 29, 2026	20.40	20.41	20.36	20.37	20.15	-0.15%	6,524,087