Quantcast

Historical Stock Prices

(ETF)
BKLN 
$22.55
*  
0.02
0.09%
Get BKLN Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading BKLN now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2018 TO 18-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/18/2019 22.53 22.575 22.53 22.55 5,894,657
01/17/2019 22.47 22.57 22.47 22.53 7,850,974
01/16/2019 22.44 22.585 22.41 22.47 8,064,008
01/15/2019 22.45 22.465 22.39 22.41 5,934,143
01/14/2019 22.45 22.49 22.39 22.42 8,433,135
01/11/2019 22.55 22.56 22.45 22.51 10,620,710
01/10/2019 22.55 22.62 22.49 22.58 11,582,230
01/09/2019 22.69 22.7 22.555 22.57 15,215,690
01/08/2019 22.64 22.715 22.6001 22.66 17,495,630
01/07/2019 22.41 22.66 22.38 22.58 15,884,060
01/04/2019 22.02 22.41 21.97 22.34 26,801,230
01/03/2019 21.81 22.01 21.81 21.97 12,867,320
01/02/2019 21.75 21.88 21.74 21.84 13,556,600
12/31/2018 21.8 21.82 21.7 21.78 10,018,420
12/28/2018 21.86 21.92 21.81 21.81 10,413,850
12/27/2018 21.83 21.89 21.75 21.81 10,990,880
12/26/2018 21.64 21.96 21.62 21.94 15,718,430
12/24/2018 21.81 21.81 21.59 21.59 7,095,982
12/21/2018 21.92 22.02 21.82 21.91 21,574,090
12/20/2018 22.05 22.06 21.86 21.94 19,155,570
12/19/2018 22.18 22.22 22.03 22.07 11,458,540
12/18/2018 22.24 22.27 22.19 22.2 11,110,780
12/17/2018 22.38 22.385 22.24 22.24 10,850,450
12/14/2018 22.42 22.44 22.36 22.37 8,666,237
12/13/2018 22.34 22.44 22.31 22.42 8,841,335
12/12/2018 22.37 22.41 22.34 22.34 7,307,098
12/11/2018 22.41 22.455 21.86 22.37 12,501,510
12/10/2018 22.46 22.51 22.42 22.44 14,920,230
12/07/2018 22.61 22.62 22.44 22.47 14,348,100
12/06/2018 22.67 22.67 22.54 22.65 16,950,900
12/04/2018 22.74 22.74 22.66 22.7 14,591,530
12/03/2018 22.68 22.74 22.67 22.74 11,671,710
11/30/2018 22.62 22.67 22.62 22.66 6,032,028
11/29/2018 22.64 22.68 22.61 22.64 6,115,589
11/28/2018 22.63 22.68 22.59 22.68 17,014,540
11/27/2018 22.67 22.71 22.62 22.66 6,556,045
11/26/2018 22.63 22.7 22.63 22.7 8,704,635
11/23/2018 22.64 22.69 22.63 22.64 3,607,138
11/21/2018 22.7 22.7299 22.63 22.65 17,421,660
11/20/2018 22.73 22.75 22.7 22.71 28,790,290
11/19/2018 22.81 22.83 22.75 22.76 10,006,270
11/16/2018 22.94 22.95 22.89 22.9 15,192,900
11/15/2018 22.97 22.97 22.92 22.95 12,936,400
11/14/2018 23.01 23.01 22.97 22.98 12,469,490
11/13/2018 23.01 23.0411 22.99 22.99 13,455,050
11/12/2018 23.03 23.07 23 23.02 4,641,914
11/09/2018 23.07 23.08 23.02 23.06 2,783,696
11/08/2018 23.1 23.11 23.06 23.06 8,691,647
11/07/2018 23.08 23.12 23.07 23.12 11,616,950
11/06/2018 23.07 23.08 23.06 23.08 8,073,951
11/05/2018 23.04 23.09 23.04 23.09 12,714,100
11/02/2018 23.06 23.06 23.01 23.04 3,253,036
11/01/2018 23.02 23.05 23.01 23.03 7,738,174
10/31/2018 23.03 23.04 23.01 23.01 3,685,605
10/30/2018 23.01 23.05 23 23.04 6,123,595
10/29/2018 23.03 23.04 23.01 23.01 4,963,392
10/26/2018 23.02 23.02 22.97 22.99 11,516,970
10/25/2018 23.02 23.04 23.02 23.04 10,879,520
10/24/2018 23.08 23.09 23.01 23.01 8,940,059
10/23/2018 23.08 23.08 23.05 23.07 7,969,839
10/22/2018 23.1 23.11 23.07 23.09 4,669,611
10/19/2018 23.17 23.17 23.14 23.14 8,919,257
10/18/2018 23.17 23.1819 23.14 23.14 7,916,327
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for BKLN

Research Brokers before you trade

Want to trade FX?

Smart Portfolio