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 | 17,630,320 |
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 | 4,288,989 |
Jun 07 2024 | 21.16 | 0.01 | 0.05% | 21.15 | 21.1799 | 21.145 | 7,632,421 |
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 | 12,386,982 |
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 | 21.07 | 21.0107 | 10,452,604 |
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 | 16,944,968 |
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 | 21.13 | 21.07 | 14,661,919 |
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 | 15,273,430 |
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 | 21.16 | 21.09 | 8,221,194 |
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 | 21.1138 | 12,413,259 |
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 |