# Price History for BKLN

> End-of-day price history, dividends, and splits for BKLN.

Data as of Nov 11, 2026 (end of day).

## BKLN quote

| Field | Value |
|---|---|
| Last | 20.55 |
| Change | +0.02 |
| Open | 20.56 |
| Previous | 20.53 |
| High | 20.58 |
| Low | 20.54 |
| Bid | - |
| Ask | - |
| Volume | 2,700,999 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 9.0% |
| Hist Vol | 3.4% |
| Opt Volume | 542 |
| Open Int | 111,581 |

Sessions from Aug 11, 2026 to Nov 11, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-11 and 2026-11-11). Example: `/quotes/stock-prices/BKLN.md?from=2023-11-11&to=2026-11-11`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 11, 2026 | 20.56 | 20.58 | 20.54 | 20.55 | +0.02 | 2,700,999 | 542 | 0.090 | 0.034 |
| 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 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for BKLN

- [Quote](https://www.optionistics.com/quotes/stock-quotes/BKLN.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/BKLN.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/BKLN.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=BKLN)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/BKLN.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/BKLN.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/BKLN.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/BKLN.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt