BKLN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 20.95 | 20.96 | 20.92 | 20.96 | 0.02 | 0.10% | 22,879,195 |
| Feb 27, 2025 | 20.94 | 20.95 | 20.93 | 20.94 | 0.00 | 0.00% | 9,143,300 |
| Feb 26, 2025 | 20.94 | 20.95 | 20.92 | 20.94 | 0.02 | 0.10% | 13,207,597 |
| Feb 25, 2025 | 20.94 | 20.94 | 20.91 | 20.92 | 0.00 | 0.00% | 16,146,703 |
| Feb 24, 2025 | 20.94 | 20.94 | 20.92 | 20.92 | -0.12 | -0.57% | 7,971,600 |
| Feb 21, 2025 | 21.07 | 21.08 | 21.04 | 21.04 | -0.03 | -0.14% | 16,196,700 |
| Feb 20, 2025 | 21.08 | 21.09 | 21.06 | 21.07 | -0.01 | -0.05% | 11,140,609 |
| Feb 19, 2025 | 21.08 | 21.09 | 21.07 | 21.08 | 0.00 | 0.00% | 18,529,109 |
| Feb 18, 2025 | 21.08 | 21.09 | 21.06 | 21.08 | 0.01 | 0.05% | 13,746,753 |
| Feb 14, 2025 | 21.07 | 21.07 | 21.04 | 21.07 | 0.02 | 0.10% | 12,595,000 |
| Feb 13, 2025 | 21.03 | 21.06 | 21.02 | 21.05 | 0.03 | 0.14% | 7,116,100 |
| Feb 12, 2025 | 21.01 | 21.03 | 20.99 | 21.02 | 0.01 | 0.05% | 6,275,154 |
| Feb 11, 2025 | 21.03 | 21.03 | 21.01 | 21.01 | -0.02 | -0.10% | 8,339,800 |
| Feb 10, 2025 | 21.04 | 21.05 | 21.01 | 21.03 | 0.01 | 0.05% | 15,967,900 |
| Feb 7, 2025 | 21.04 | 21.05 | 21.01 | 21.02 | -0.01 | -0.05% | 6,112,200 |
| Feb 6, 2025 | 21.05 | 21.06 | 21.02 | 21.03 | -0.02 | -0.10% | 13,724,609 |
| Feb 5, 2025 | 21.05 | 21.05 | 21.03 | 21.05 | 0.00 | 0.00% | 9,923,641 |
| Feb 4, 2025 | 21.02 | 21.05 | 21.02 | 21.05 | 0.03 | 0.14% | 11,458,337 |
| Feb 3, 2025 | 21.03 | 21.04 | 21.01 | 21.02 | -0.03 | -0.14% | 10,513,300 |
| Jan 31, 2025 | 21.08 | 21.08 | 21.04 | 21.05 | -0.02 | -0.09% | 11,884,259 |
| Jan 30, 2025 | 21.05 | 21.07 | 21.04 | 21.07 | 0.03 | 0.14% | 12,892,401 |
| Jan 29, 2025 | 21.06 | 21.06 | 21.04 | 21.04 | -0.01 | -0.05% | 19,803,642 |
| Jan 28, 2025 | 21.07 | 21.07 | 21.05 | 21.05 | -0.01 | -0.05% | 9,724,800 |
| Jan 27, 2025 | 21.04 | 21.06 | 21.02 | 21.06 | 0.00 | 0.00% | 14,254,925 |
| Jan 24, 2025 | 21.06 | 21.07 | 21.05 | 21.06 | 0.00 | 0.00% | 4,520,624 |
| Jan 23, 2025 | 21.05 | 21.06 | 21.05 | 21.06 | 0.00 | 0.00% | 5,882,452 |
| Jan 22, 2025 | 21.06 | 21.06 | 21.04 | 21.06 | 0.01 | 0.05% | 8,800,948 |
| Jan 21, 2025 | 21.03 | 21.05 | 21.03 | 21.05 | -0.10 | -0.47% | 11,667,900 |
| Jan 17, 2025 | 21.14 | 21.15 | 21.13 | 21.15 | 0.02 | 0.09% | 6,487,727 |
| Jan 16, 2025 | 21.15 | 21.15 | 21.13 | 21.13 | -0.01 | -0.05% | 12,769,955 |
| Jan 15, 2025 | 21.11 | 21.14 | 21.11 | 21.14 | 0.04 | 0.19% | 15,656,000 |
| Jan 14, 2025 | 21.11 | 21.11 | 21.09 | 21.10 | 0.00 | 0.00% | 5,362,116 |
| Jan 13, 2025 | 21.11 | 21.11 | 21.08 | 21.10 | 0.00 | 0.00% | 10,500,194 |
| Jan 10, 2025 | 21.11 | 21.12 | 21.10 | 21.10 | -0.02 | -0.09% | 13,592,800 |
| Jan 8, 2025 | 21.13 | 21.13 | 21.09 | 21.12 | -0.01 | -0.05% | 14,956,395 |
| Jan 7, 2025 | 21.12 | 21.13 | 21.10 | 21.13 | 0.02 | 0.09% | 10,706,400 |
| Jan 6, 2025 | 21.11 | 21.12 | 21.10 | 21.11 | 0.01 | 0.05% | 7,408,416 |
| Jan 3, 2025 | 21.08 | 21.10 | 21.07 | 21.10 | 0.03 | 0.14% | 8,927,018 |
| Jan 2, 2025 | 21.09 | 21.09 | 21.04 | 21.07 | 0.00 | 0.00% | 11,704,543 |
| Dec 31, 2024 | 21.05 | 21.07 | 21.04 | 21.07 | 0.04 | 0.19% | 4,538,100 |
| Dec 30, 2024 | 21.06 | 21.06 | 21.03 | 21.03 | -0.02 | -0.10% | 12,066,000 |
| Dec 27, 2024 | 21.04 | 21.06 | 21.03 | 21.05 | 0.01 | 0.05% | 5,922,510 |
| Dec 26, 2024 | 21.05 | 21.05 | 21.02 | 21.04 | 0.00 | 0.00% | 3,865,729 |
| Dec 24, 2024 | 21.01 | 21.04 | 21.01 | 21.04 | 0.03 | 0.14% | 6,757,600 |
| Dec 23, 2024 | 21.01 | 21.02 | 20.99 | 21.01 | -0.11 | -0.52% | 8,919,749 |
| Dec 20, 2024 | 21.10 | 21.13 | 21.08 | 21.12 | 0.02 | 0.09% | 12,519,400 |
| Dec 19, 2024 | 21.12 | 21.13 | 21.09 | 21.10 | 0.00 | 0.00% | 13,762,502 |
| Dec 18, 2024 | 21.16 | 21.17 | 21.10 | 21.10 | -0.05 | -0.24% | 17,475,416 |
| Dec 17, 2024 | 21.17 | 21.17 | 21.15 | 21.15 | -0.02 | -0.09% | 12,418,739 |
| Dec 16, 2024 | 21.18 | 21.19 | 21.17 | 21.17 | 0.00 | 0.00% | 10,774,537 |