BKLN Stock Prices

Data as of Nov 10, 2026

Last

20.53

Change

+0.02

Open

20.50

Previous

20.51

High

20.54

Low

20.48

Bid

-

Ask

-

Volume

9,218,154

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

9.4%

Hist Vol

3.4%

Opt Volume

29

Open Int

111,562

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Nov 10, 2026	20.50	20.54	20.48	20.53	+0.02	9,218,154	29	0.094	0.034
Nov 9, 2026	20.46	20.54	20.46	20.51	+0.04	14,204,449	71	0.117	0.034
Nov 6, 2026	20.45	20.49	20.41	20.47	+0.05	14,024,951	400	0.120	0.034
Nov 5, 2026	20.55	20.55	20.41	20.42	-0.14	15,331,464	82	0.151	0.034
Nov 4, 2026	20.44	20.56	20.44	20.56	+0.13	12,681,006	541	0.082	0.033
Nov 3, 2026	20.39	20.44	20.39	20.43	+0.05	17,289,376	64	0.079	0.033
Nov 2, 2026	20.45	20.47	20.37	20.38	-0.05	31,927,974	171	0.113	0.033
Oct 30, 2026	20.42	20.43	20.40	20.43	-0.03	12,610,245	35	0.083	0.033
Oct 29, 2026	20.43	20.46	20.42	20.46	+0.02	11,970,666	74	0.083	0.033
Oct 28, 2026	20.40	20.44	20.38	20.44	+0.06	10,905,798	975	0.097	0.033
Oct 27, 2026	20.31	20.40	20.31	20.38	+0.08	16,226,902	49	0.182	0.032
Oct 26, 2026	20.28	20.31	20.26	20.30	+0.04	13,014,473	38	0.084	0.032
Oct 23, 2026	20.28	20.29	20.24	20.26	-0.03	13,384,752	5,651	0.057	0.032
Oct 22, 2026	20.30	20.31	20.24	20.29	-0.03	19,793,281	143	0.066	0.032
Oct 21, 2026	20.29	20.33	20.29	20.32	+0.02	13,586,785	2,973	0.073	0.032
Oct 20, 2026	20.33	20.34	20.26	20.30	-0.02	19,805,209	156	0.119	0.032
Oct 19, 2026	20.33	20.36	20.30	20.32	-0.12	18,347,266	547	0.096	0.032
Oct 16, 2026	20.47	20.48	20.42	20.44	-0.03	18,966,217	1,582	0.057	0.032
Oct 15, 2026	20.43	20.48	20.41	20.47	+0.04	10,961,820	45	0.067	0.032
Oct 14, 2026	20.47	20.48	20.42	20.43	-0.04	14,187,256	6,722	0.076	0.032
Oct 13, 2026	20.48	20.49	20.44	20.47	-0.01	13,451,072	192	0.079	0.032
Oct 12, 2026	20.48	20.49	20.47	20.48	+0.01	3,268,132	1,089	0.080	0.032
Oct 9, 2026	20.51	20.51	20.47	20.47	-0.02	11,104,851	202	0.076	0.032
Oct 8, 2026	20.49	20.50	20.47	20.49	+0.00	8,134,045	270	0.077	0.032
Oct 7, 2026	20.53	20.53	20.47	20.49	-0.03	6,817,511	2,124	0.076	0.032
Oct 6, 2026	20.50	20.52	20.50	20.52	+0.03	8,297,434	54	0.078	0.032
Oct 5, 2026	20.48	20.50	20.47	20.49	+0.01	11,935,160	1,823	0.289	0.032
Oct 2, 2026	20.45	20.50	20.45	20.48	+0.00	9,656,799	232	0.071	0.032
Oct 1, 2026	20.44	20.46	20.40	20.46	+0.03	17,911,132	38	0.115	0.032
Sep 30, 2026	20.48	20.48	20.43	20.43	-0.03	10,547,393	617	0.066	0.032
Sep 29, 2026	20.46	20.48	20.45	20.46	-0.01	19,101,666	74	0.068	0.032
Sep 28, 2026	20.51	20.53	20.46	20.47	-0.06	15,551,921	2,760	0.068	0.032
Sep 25, 2026	20.52	20.56	20.50	20.53	+0.02	15,035,109	2,419	0.079	0.032
Sep 24, 2026	20.53	20.53	20.49	20.51	-0.02	13,855,605	544	0.052	0.032
Sep 23, 2026	20.58	20.59	20.53	20.53	-0.04	10,956,491	6,034	0.104	0.032
Sep 22, 2026	20.58	20.59	20.56	20.57	+0.01	4,378,841	171	0.049	0.032
Sep 21, 2026	20.56	20.59	20.55	20.56	-0.10	7,778,429	4,759	0.000	0.032
Sep 18, 2026	20.69	20.69	20.65	20.66	-0.02	10,726,766	3,631	0.000	0.032
Sep 17, 2026	20.66	20.69	20.63	20.68	+0.05	8,876,266	66	0.000	0.032
Sep 16, 2026	20.65	20.67	20.62	20.63	-0.02	20,713,377	337	0.099	0.032
Sep 15, 2026	20.63	20.65	20.62	20.65	+0.04	13,672,087	300	0.000	0.032
Sep 14, 2026	20.59	20.64	20.58	20.61	+0.00	10,078,442	232	0.729	0.032
Sep 11, 2026	20.60	20.61	20.59	20.61	+0.02	8,030,013	1,839	0.000	0.032
Sep 10, 2026	20.59	20.59	20.57	20.59	+0.00	8,184,895	446	0.000	0.032
Sep 9, 2026	20.60	20.62	20.59	20.59	-0.01	6,212,632	1,337	0.000	0.032
Sep 8, 2026	20.60	20.61	20.58	20.60	+0.00	6,899,057	517	0.000	0.032
Sep 4, 2026	20.60	20.61	20.59	20.61	+0.02	5,565,675	615	0.049	0.032
Sep 3, 2026	20.56	20.59	20.56	20.59	+0.03	8,891,038	274	0.434	0.032
Sep 2, 2026	20.55	20.58	20.55	20.56	+0.01	7,785,421	1,443	0.068	0.032
Sep 1, 2026	20.57	20.57	20.53	20.55	-0.02	10,044,560	10,891	0.000	0.032
Aug 31, 2026	20.54	20.57	20.53	20.57	+0.05	11,829,419	3	0.076	0.032
Aug 28, 2026	20.54	20.55	20.52	20.52	-0.01	7,089,174	23	0.133	0.032
Aug 27, 2026	20.54	20.55	20.53	20.53	+0.00	5,832,717	45	0.000	0.032
Aug 26, 2026	20.52	20.55	20.50	20.53	+0.02	6,461,213	556	0.000	0.032
Aug 25, 2026	20.51	20.51	20.50	20.51	+0.01	4,484,156	6	0.106	0.032
Aug 24, 2026	20.51	20.51	20.49	20.50	-0.10	5,619,106	1,233	0.000	0.032
Aug 21, 2026	20.60	20.62	20.59	20.60	+0.01	4,230,526	2,187	0.471	0.031
Aug 20, 2026	20.59	20.59	20.57	20.59	+0.02	9,297,598	122,517	0.000	0.031
Aug 19, 2026	20.55	20.60	20.55	20.57	+0.03	7,221,106	1,438	0.000	0.031
Aug 18, 2026	20.58	20.58	20.54	20.54	-0.04	12,181,431	827	0.000	0.031
Aug 17, 2026	20.57	20.58	20.57	20.58	+0.01	5,576,835	277	0.000	0.032
Aug 14, 2026	20.56	20.58	20.56	20.57	+0.00	4,892,773	413	0.175	0.032
Aug 13, 2026	20.55	20.57	20.55	20.57	+0.03	8,799,645	1,029	0.000	0.032
Aug 12, 2026	20.52	20.55	20.51	20.54	+0.02	4,076,965	4,125	0.000	0.032
Aug 11, 2026	20.51	20.52	20.50	20.52	+0.02	1,992,550	1,986	0.048	0.032
Aug 10, 2026	20.50	20.51	20.49	20.50	+0.00	3,386,357	1,138	0.036	0.031

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.