BKK:3BBIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	6.65	6.70	6.55	6.60	6.60	-1.49%	35,611,030
May 7, 2026	6.90	6.90	6.60	6.70	6.70	-2.19%	51,685,960
May 6, 2026	6.90	6.95	6.85	6.85	6.85	-0.72%	19,496,990
May 5, 2026	6.85	6.95	6.85	6.90	6.90	-	10,070,507
Apr 30, 2026	6.85	6.90	6.85	6.90	6.90	-	2,498,173
Apr 29, 2026	6.80	6.90	6.75	6.90	6.90	1.47%	19,464,100
Apr 28, 2026	6.75	6.80	6.75	6.80	6.80	0.74%	5,175,847
Apr 27, 2026	6.75	6.80	6.70	6.75	6.75	0.75%	9,589,018
Apr 24, 2026	6.75	6.75	6.70	6.70	6.70	-	4,675,432
Apr 23, 2026	6.75	6.75	6.70	6.70	6.70	-	5,884,426
Apr 22, 2026	6.70	6.75	6.65	6.70	6.70	-	6,146,912
Apr 21, 2026	6.70	6.70	6.65	6.70	6.70	0.75%	2,127,335
Apr 20, 2026	6.70	6.70	6.65	6.65	6.65	-0.75%	4,105,771
Apr 17, 2026	6.65	6.70	6.60	6.70	6.70	0.75%	3,937,985
Apr 16, 2026	6.65	6.70	6.65	6.65	6.65	-	2,395,590
Apr 10, 2026	6.65	6.70	6.60	6.65	6.65	-	7,774,108
Apr 9, 2026	6.60	6.65	6.60	6.65	6.65	0.76%	6,510,247
Apr 8, 2026	6.60	6.65	6.60	6.60	6.60	0.76%	5,008,648
Apr 7, 2026	6.60	6.65	6.55	6.55	6.55	-0.76%	2,295,020
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