BKLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	20.65	20.66	20.64	20.65	-	-0.07%	1,097,308
May 7, 2026	20.65	20.66	20.62	20.66	20.66	0.10%	9,185,898
May 6, 2026	20.65	20.66	20.62	20.64	20.64	0.05%	8,925,723
May 5, 2026	20.62	20.63	20.60	20.63	20.63	0.15%	10,048,857
May 4, 2026	20.60	20.60	20.57	20.60	20.60	0.10%	14,415,647
May 1, 2026	20.59	20.61	20.56	20.58	20.58	-	10,978,844
Apr 30, 2026	20.59	20.59	20.56	20.58	20.58	-	6,241,315
Apr 29, 2026	20.56	20.58	20.53	20.58	20.58	0.19%	23,030,761
Apr 28, 2026	20.53	20.56	20.52	20.54	20.54	-0.10%	7,377,440
Apr 27, 2026	20.54	20.57	20.52	20.56	20.56	0.19%	5,283,157
Apr 24, 2026	20.52	20.55	20.51	20.52	20.52	-	8,091,371
Apr 23, 2026	20.57	20.57	20.50	20.52	20.52	-0.15%	13,398,105
Apr 22, 2026	20.58	20.58	20.54	20.55	20.55	-	5,905,109
Apr 21, 2026	20.57	20.58	20.47	20.55	20.55	-0.10%	4,950,413
Apr 20, 2026	20.56	20.58	20.55	20.57	20.57	-0.48%	7,878,889
Apr 17, 2026	20.57	20.68	20.57	20.67	20.57	0.58%	18,056,274
Apr 16, 2026	20.56	20.59	20.53	20.55	20.45	0.05%	9,145,112
Apr 15, 2026	20.56	20.57	20.53	20.54	20.44	-	16,375,977
Apr 14, 2026	20.52	20.57	20.51	20.54	20.44	0.15%	16,049,951
Apr 13, 2026	20.49	20.52	20.46	20.51	20.41	0.10%	9,253,709
Apr 10, 2026	20.55	20.57	20.48	20.49	20.39	-0.34%	19,157,498
Apr 9, 2026	20.58	20.60	20.52	20.56	20.46	-0.19%	17,655,898
Apr 8, 2026	20.53	20.61	20.53	20.60	20.50	0.49%	11,963,619
Apr 7, 2026	20.48	20.50	20.46	20.50	20.40	0.10%	5,502,966
Apr 6, 2026	20.47	20.50	20.45	20.48	20.38	-	5,550,650
Apr 2, 2026	20.42	20.49	20.38	20.48	20.38	0.15%	5,741,352
Apr 1, 2026	20.43	20.48	20.43	20.45	20.35	0.20%	12,641,479
Mar 31, 2026	20.37	20.47	20.29	20.41	20.31	0.49%	17,742,549
Mar 30, 2026	20.40	20.40	20.31	20.31	20.21	-0.10%	15,586,835
Mar 27, 2026	20.46	20.46	20.32	20.33	20.23	-0.73%	19,668,840
Mar 26, 2026	20.47	20.51	20.45	20.48	20.38	-0.10%	23,652,287
Mar 25, 2026	20.48	20.51	20.44	20.50	20.40	0.24%	25,941,112
Mar 24, 2026	20.45	20.47	20.44	20.45	20.35	-0.10%	17,181,168
Mar 23, 2026	20.41	20.49	20.41	20.47	20.37	-0.10%	27,956,752
Mar 20, 2026	20.53	20.57	20.47	20.49	20.27	-0.24%	25,075,431
Mar 19, 2026	20.50	20.56	20.48	20.54	20.32	0.05%	16,283,693
Mar 18, 2026	20.52	20.57	20.52	20.53	20.31	-0.05%	15,510,039
Mar 17, 2026	20.53	20.57	20.50	20.54	20.32	0.34%	34,805,823
Mar 16, 2026	20.52	20.55	20.47	20.47	20.25	0.05%	30,011,475
Mar 13, 2026	20.50	20.53	20.45	20.46	20.24	-0.20%	9,679,288
Mar 12, 2026	20.52	20.55	20.48	20.50	20.28	-0.19%	31,839,867
Mar 11, 2026	20.52	20.56	20.51	20.54	20.32	0.15%	22,022,803
Mar 10, 2026	20.50	20.56	20.49	20.51	20.29	-	22,624,506
Mar 9, 2026	20.34	20.52	20.31	20.51	20.29	0.74%	36,890,388
Mar 6, 2026	20.43	20.44	20.32	20.36	20.14	-0.44%	40,477,111
Mar 5, 2026	20.45	20.53	20.37	20.45	20.23	0.05%	42,994,704
Mar 4, 2026	20.29	20.46	20.27	20.44	20.22	0.94%	52,228,317
Mar 3, 2026	20.14	20.26	20.12	20.25	20.03	0.20%	32,006,356
Mar 2, 2026	20.11	20.28	20.11	20.21	19.99	-	48,090,767
Feb 27, 2026	20.34	20.34	20.18	20.21	19.99	-0.64%	39,906,412