Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
BKLN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 21.09 | -0.07 | -0.33% | 21.15 | 21.1599 | 21.09 | 16,202,095 |
| Jun 13 2024 | 21.16 | -0.02 | -0.09% | 21.19 | 21.20 | 21.15 | 22,920,475 |
| Jun 12 2024 | 21.18 | 0.01 | 0.05% | 21.19 | 21.205 | 21.17 | 17,456,950 |
| Jun 11 2024 | 21.17 | -0.01 | -0.05% | 21.18 | 21.18 | 21.17 | 2,808,270 |
| Jun 10 2024 | 21.18 | 0.02 | 0.09% | 21.18 | 21.18 | 21.17 | 4,164,311 |
| Jun 07 2024 | 21.16 | 0.01 | 0.05% | 21.15 | 21.1799 | 21.15 | 7,585,225 |
| Jun 06 2024 | 21.15 | 0.00 | 0.00% | 21.16 | 21.17 | 21.14 | 9,014,915 |
| Jun 05 2024 | 21.15 | 0.01 | 0.05% | 21.15 | 21.16 | 21.13 | 12,166,655 |
| Jun 04 2024 | 21.14 | -0.01 | -0.05% | 21.15 | 21.155 | 21.13 | 6,758,890 |
| Jun 03 2024 | 21.15 | 0.03 | 0.14% | 21.14 | 21.158 | 21.12 | 9,609,262 |
| May 31 2024 | 21.12 | 0.03 | 0.14% | 21.10 | 21.13 | 21.0915 | 6,160,153 |
| May 30 2024 | 21.09 | 0.01 | 0.05% | 21.10 | 21.11 | 21.08 | 9,233,176 |
| May 29 2024 | 21.08 | -0.01 | -0.05% | 21.09 | 21.09 | 21.07 | 4,917,640 |
| May 28 2024 | 21.09 | 0.00 | 0.00% | 21.11 | 21.12 | 21.08 | 6,483,584 |
| May 24 2024 | 21.09 | 0.02 | 0.09% | 21.11 | 21.12 | 21.08 | 5,245,591 |
| May 23 2024 | 21.07 | -0.01 | -0.05% | 21.11 | 21.11 | 21.06 | 12,144,077 |
| May 22 2024 | 21.08 | 0.00 | 0.00% | 21.10 | 21.13 | 21.07 | 23,470,998 |
| May 21 2024 | 21.08 | 0.01 | 0.05% | 21.09 | 21.09 | 21.06 | 5,579,717 |
| May 20 2024 | 21.07 | -0.15 | -0.71% | 21.09 | 21.09 | 21.06 | 11,965,669 |
| May 17 2024 | 21.22 | 0.03 | 0.14% | 21.22 | 21.23 | 21.20 | 7,131,831 |
| May 16 2024 | 21.19 | -0.03 | -0.12% | 21.22 | 21.22 | 21.19 | 7,158,359 |
| May 15 2024 | 21.215 | -0.01 | -0.02% | 21.23 | 21.24 | 21.21 | 14,708,840 |
| May 14 2024 | 21.22 | 0.03 | 0.14% | 21.21 | 21.22 | 21.19 | 6,214,047 |
| May 13 2024 | 21.19 | -0.01 | -0.05% | 21.21 | 21.22 | 21.19 | 5,461,050 |
| May 10 2024 | 21.20 | -0.01 | -0.05% | 21.22 | 21.22 | 21.19 | 5,061,477 |
| May 09 2024 | 21.21 | 0.03 | 0.14% | 21.20 | 21.21 | 21.185 | 3,827,428 |
| May 08 2024 | 21.18 | -0.03 | -0.14% | 21.21 | 21.22 | 21.175 | 35,340,608 |
| May 07 2024 | 21.21 | 0.01 | 0.05% | 21.20 | 21.23 | 21.185 | 14,254,016 |
| May 06 2024 | 21.20 | 0.03 | 0.14% | 21.19 | 21.20 | 21.16 | 15,019,580 |
| May 03 2024 | 21.17 | 0.05 | 0.24% | 21.16 | 21.175 | 21.14 | 17,733,714 |
| May 02 2024 | 21.12 | 0.04 | 0.19% | 21.09 | 21.13 | 21.07 | 15,090,019 |
| May 01 2024 | 21.08 | 0.03 | 0.14% | 21.07 | 21.09 | 21.03 | 16,727,539 |
| Apr 30 2024 | 21.05 | -0.02 | -0.09% | 21.07 | 21.09 | 21.03 | 9,071,056 |
| Apr 29 2024 | 21.07 | -0.01 | -0.05% | 21.09 | 21.10 | 21.055 | 11,466,936 |
| Apr 26 2024 | 21.08 | 0.05 | 0.24% | 21.07 | 21.08 | 21.0424 | 13,625,224 |
| Apr 25 2024 | 21.03 | -0.04 | -0.19% | 21.06 | 21.06 | 21.0107 | 10,253,186 |
| Apr 24 2024 | 21.07 | 0.01 | 0.05% | 21.08 | 21.08 | 21.035 | 7,467,298 |
| Apr 23 2024 | 21.06 | 0.06 | 0.29% | 21.02 | 21.065 | 20.99 | 9,708,357 |
| Apr 22 2024 | 21.00 | -0.10 | -0.47% | 20.99 | 21.00 | 20.96 | 9,037,627 |
| Apr 19 2024 | 21.10 | -0.01 | -0.05% | 21.12 | 21.12 | 21.09 | 7,852,155 |
| Apr 18 2024 | 21.11 | 0.03 | 0.14% | 21.11 | 21.11 | 21.07 | 14,756,429 |
| Apr 17 2024 | 21.08 | 0.01 | 0.05% | 21.10 | 21.11 | 21.06 | 14,233,698 |
| Apr 16 2024 | 21.07 | -0.02 | -0.09% | 21.12 | 21.12 | 21.07 | 11,820,904 |
| Apr 15 2024 | 21.09 | 0.01 | 0.05% | 21.13 | 21.1385 | 21.08 | 14,695,945 |
| Apr 12 2024 | 21.08 | -0.04 | -0.19% | 21.12 | 21.12 | 21.08 | 6,617,731 |
| Apr 11 2024 | 21.12 | 0.01 | 0.05% | 21.14 | 21.14 | 21.09 | 7,441,518 |
| Apr 10 2024 | 21.11 | -0.05 | -0.24% | 21.14 | 21.15 | 21.11 | 13,329,005 |
| Apr 09 2024 | 21.16 | 0.03 | 0.14% | 21.14 | 21.16 | 21.13 | 9,944,227 |
| Apr 08 2024 | 21.13 | 0.03 | 0.14% | 21.12 | 21.155 | 21.1042 | 17,892,361 |
| Apr 05 2024 | 21.10 | 0.04 | 0.19% | 21.10 | 21.13 | 21.09 | 7,862,750 |
| Apr 04 2024 | 21.06 | -0.06 | -0.28% | 21.16 | 21.17 | 21.06 | 17,032,763 |
| Apr 03 2024 | 21.12 | -0.01 | -0.05% | 21.15 | 21.15 | 21.12 | 8,350,063 |
| Apr 02 2024 | 21.13 | -0.01 | -0.05% | 21.12 | 21.16 | 21.12 | 12,296,322 |
| Apr 01 2024 | 21.14 | -0.01 | -0.05% | 21.12 | 21.1502 | 21.10 | 11,063,596 |
| Mar 28 2024 | 21.15 | 0.04 | 0.19% | 21.12 | 21.16 | 21.105 | 14,624,578 |
| Mar 27 2024 | 21.11 | 0.04 | 0.19% | 21.08 | 21.12 | 21.07 | 6,670,798 |
| Mar 26 2024 | 21.07 | 0.00 | 0.00% | 21.09 | 21.09 | 21.06 | 8,983,321 |
| Mar 25 2024 | 21.07 | 0.02 | 0.10% | 21.06 | 21.08 | 21.04 | 12,457,817 |
| Mar 22 2024 | 21.05 | -0.06 | -0.28% | 21.15 | 21.15 | 21.04 | 22,421,781 |
| Mar 21 2024 | 21.11 | -0.02 | -0.09% | 21.14 | 21.16 | 21.11 | 8,894,252 |
| Mar 20 2024 | 21.13 | 0.03 | 0.14% | 21.13 | 21.14 | 21.10 | 11,513,583 |
| Mar 19 2024 | 21.10 | 0.02 | 0.09% | 21.10 | 21.11 | 21.08 | 6,360,497 |
| Mar 18 2024 | 21.08 | -0.14 | -0.66% | 21.12 | 21.13 | 21.08 | 8,247,971 |
