BKK:3BBIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	6.60	6.65	6.55	6.60	6.60	-	2,483,244
Apr 2, 2026	6.55	6.65	6.55	6.60	6.60	-	9,154,102
Apr 1, 2026	6.55	6.60	6.55	6.60	6.60	0.76%	4,885,461
Mar 31, 2026	6.60	6.60	6.55	6.55	6.55	-	3,286,707
Mar 30, 2026	6.55	6.60	6.50	6.55	6.55	-	6,204,427
Mar 27, 2026	6.55	6.60	6.55	6.55	6.55	-	3,754,364
Mar 26, 2026	6.60	6.60	6.55	6.55	6.55	-0.76%	2,368,534
Mar 25, 2026	6.50	6.60	6.50	6.60	6.60	1.54%	3,622,955
Mar 24, 2026	6.50	6.55	6.50	6.50	6.50	-	3,786,090
Mar 23, 2026	6.50	6.55	6.50	6.50	6.50	-0.76%	4,329,889
Mar 20, 2026	6.60	6.60	6.50	6.55	6.55	-	5,391,258
Mar 19, 2026	6.55	6.60	6.50	6.55	6.55	-0.76%	8,893,609
Mar 18, 2026	6.60	6.60	6.55	6.60	6.60	0.76%	3,470,453
Mar 17, 2026	6.60	6.60	6.55	6.55	6.55	-	1,894,717
Mar 16, 2026	6.55	6.60	6.55	6.55	6.55	-0.76%	3,312,895
Mar 13, 2026	6.60	6.65	6.55	6.60	6.60	-0.75%	4,490,689
Mar 12, 2026	6.60	6.65	6.55	6.65	6.65	0.76%	2,163,942
Mar 11, 2026	6.60	6.65	6.55	6.60	6.60	0.76%	5,900,005
Mar 10, 2026	6.55	6.65	6.50	6.55	6.55	0.77%	11,883,450
Mar 9, 2026	6.45	6.50	6.40	6.50	6.50	-	10,965,400
Mar 6, 2026	6.45	6.50	6.45	6.50	6.50	-	4,510,698
Mar 5, 2026	6.45	6.55	6.45	6.50	6.50	1.56%	6,381,490
Mar 4, 2026	6.50	6.50	6.35	6.40	6.40	-2.29%	39,655,480
Mar 2, 2026	6.55	6.65	6.55	6.55	6.55	-2.24%	12,123,230
Feb 27, 2026	6.65	6.70	6.65	6.70	6.70	-	5,060,687
Feb 26, 2026	6.65	6.70	6.60	6.70	6.70	0.75%	9,073,014
Feb 25, 2026	6.50	6.65	6.50	6.65	6.65	1.53%	10,768,708
Feb 24, 2026	6.55	6.55	6.50	6.55	6.55	-	6,813,568
Feb 23, 2026	6.60	6.60	6.55	6.55	6.55	-	7,027,324
Feb 20, 2026	6.60	6.60	6.55	6.55	6.55	-0.76%	5,281,226
Feb 19, 2026	6.60	6.65	6.55	6.60	6.60	-	18,008,610
Feb 18, 2026	6.55	6.60	6.55	6.60	6.60	0.76%	10,600,770
Feb 17, 2026	6.55	6.60	6.50	6.55	6.55	-	8,715,190
Feb 16, 2026	6.50	6.55	6.50	6.55	6.55	0.77%	5,389,301
Feb 13, 2026	6.50	6.55	6.45	6.50	6.50	-3.70%	17,727,871
Feb 12, 2026	6.70	6.75	6.65	6.75	6.53	0.75%	24,294,880
Feb 11, 2026	6.75	6.75	6.65	6.70	6.48	-	19,341,140
Feb 10, 2026	6.70	6.75	6.70	6.70	6.48	-	8,796,368
Feb 9, 2026	6.70	6.75	6.65	6.70	6.48	0.75%	15,519,970
Feb 6, 2026	6.65	6.70	6.65	6.65	6.43	-	15,795,910
Feb 5, 2026	6.70	6.70	6.65	6.65	6.43	-	17,683,550
Feb 4, 2026	6.60	6.70	6.60	6.65	6.43	1.53%	26,627,810
Feb 3, 2026	6.40	6.60	6.40	6.55	6.33	2.34%	19,862,840
Feb 2, 2026	6.40	6.45	6.35	6.40	6.19	-0.78%	4,504,951
Jan 30, 2026	6.40	6.45	6.40	6.45	6.24	0.78%	1,549,551
Jan 29, 2026	6.40	6.45	6.35	6.40	6.19	-	2,978,130
Jan 28, 2026	6.40	6.45	6.35	6.40	6.19	-0.78%	2,398,444
Jan 27, 2026	6.35	6.45	6.35	6.45	6.24	1.57%	7,394,907
Jan 26, 2026	6.35	6.40	6.35	6.35	6.14	-0.78%	3,929,916
Jan 23, 2026	6.45	6.45	6.35	6.40	6.19	-0.78%	10,231,070