BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	20.55	20.57	20.55	20.55	-	0.05%	4,833,957
Aug 12, 2026	20.52	20.55	20.51	20.54	20.54	0.10%	4,076,964
Aug 11, 2026	20.51	20.52	20.50	20.52	20.52	0.10%	1,992,549
Aug 10, 2026	20.50	20.51	20.49	20.50	20.50	-	3,386,357
Aug 7, 2026	20.51	20.51	20.49	20.50	20.50	-	6,580,400
Aug 6, 2026	20.48	20.51	20.48	20.50	20.50	0.10%	7,843,947
Aug 5, 2026	20.45	20.50	20.43	20.48	20.48	0.15%	9,945,506
Aug 4, 2026	20.43	20.47	20.43	20.45	20.45	0.10%	6,906,738
Aug 3, 2026	20.40	20.43	20.40	20.43	20.43	0.20%	6,763,490
Jul 31, 2026	20.40	20.40	20.38	20.39	20.39	0.05%	5,702,966
Jul 30, 2026	20.39	20.40	20.38	20.38	20.38	0.05%	4,736,357
Jul 29, 2026	20.40	20.41	20.36	20.37	20.37	-0.15%	6,521,046
Jul 28, 2026	20.39	20.40	20.38	20.40	20.40	0.05%	5,458,633
Jul 27, 2026	20.39	20.40	20.38	20.39	20.39	-	3,661,805
Jul 24, 2026	20.38	20.39	20.36	20.39	20.39	0.10%	11,038,934
Jul 23, 2026	20.38	20.39	20.34	20.37	20.37	-0.05%	9,718,683
Jul 22, 2026	20.38	20.41	20.37	20.38	20.38	-0.05%	4,397,218
Jul 21, 2026	20.40	20.41	20.38	20.39	20.39	-	3,179,668
Jul 20, 2026	20.40	20.40	20.38	20.39	20.39	0.09%	3,771,023
Jul 17, 2026	20.48	20.49	20.45	20.48	20.37	0.05%	7,444,568
Jul 16, 2026	20.48	20.49	20.47	20.47	20.36	-	5,421,499
Jul 15, 2026	20.47	20.48	20.45	20.47	20.36	0.05%	6,427,088
Jul 14, 2026	20.45	20.47	20.44	20.46	20.35	0.10%	2,475,536
Jul 13, 2026	20.45	20.46	20.43	20.44	20.33	-	5,495,180
Jul 10, 2026	20.44	20.46	20.43	20.44	20.33	0.05%	3,485,337
Jul 9, 2026	20.43	20.45	20.42	20.43	20.32	0.05%	4,816,517
Jul 8, 2026	20.42	20.44	20.40	20.42	20.31	-	3,556,608
Jul 7, 2026	20.41	20.44	20.39	20.42	20.31	0.15%	9,532,747
Jul 6, 2026	20.37	20.41	20.36	20.39	20.28	0.20%	11,261,427
Jul 2, 2026	20.38	20.40	20.33	20.35	20.24	-0.05%	7,014,865
Jul 1, 2026	20.35	20.38	20.34	20.36	20.25	-0.05%	13,897,105
Jun 30, 2026	20.30	20.37	20.29	20.37	20.26	0.34%	15,316,114
Jun 29, 2026	20.30	20.32	20.28	20.30	20.19	-	5,867,426
Jun 26, 2026	20.30	20.33	20.29	20.30	20.19	-0.05%	12,245,272
Jun 25, 2026	20.32	20.35	20.30	20.31	20.20	-0.05%	7,004,540
Jun 24, 2026	20.34	20.35	20.31	20.32	20.21	-0.10%	21,108,987
Jun 23, 2026	20.35	20.36	20.33	20.34	20.23	-0.10%	7,854,030
Jun 22, 2026	20.39	20.39	20.35	20.36	20.25	0.01%	15,518,222
Jun 18, 2026	20.49	20.49	20.45	20.46	20.25	-0.05%	6,240,561
Jun 17, 2026	20.49	20.51	20.46	20.47	20.26	-0.15%	11,308,710
Jun 16, 2026	20.48	20.51	20.48	20.50	20.29	0.20%	7,711,710
Jun 15, 2026	20.45	20.49	20.45	20.46	20.25	0.15%	10,052,306
Jun 12, 2026	20.46	20.46	20.42	20.43	20.22	-0.05%	6,232,552
Jun 11, 2026	20.42	20.44	20.41	20.44	20.23	0.10%	4,935,660
Jun 10, 2026	20.45	20.47	20.41	20.42	20.21	-0.24%	12,838,208
Jun 9, 2026	20.47	20.50	20.43	20.47	20.26	0.05%	9,642,807
Jun 8, 2026	20.46	20.49	20.45	20.46	20.25	-	7,895,635
Jun 5, 2026	20.51	20.51	20.45	20.46	20.25	-0.20%	8,201,159
Jun 4, 2026	20.51	20.53	20.49	20.50	20.29	-0.05%	8,749,294
Jun 3, 2026	20.50	20.52	20.47	20.51	20.30	-	12,208,001