BKK:3BBIF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	6.55	6.55	6.50	6.50	6.50	-	7,371,400
Jun 4, 2026	6.55	6.55	6.50	6.50	6.50	-	4,755,153
Jun 2, 2026	6.50	6.55	6.45	6.50	6.50	0.78%	6,798,200
May 29, 2026	6.50	6.50	6.45	6.45	6.45	-	4,069,005
May 28, 2026	6.50	6.50	6.45	6.45	6.45	-	2,150,000
May 27, 2026	6.45	6.50	6.45	6.45	6.45	-0.77%	2,770,024
May 26, 2026	6.45	6.50	6.45	6.50	6.50	0.78%	2,710,401
May 25, 2026	6.50	6.50	6.45	6.45	6.45	-	2,357,331
May 22, 2026	6.50	6.50	6.40	6.45	6.45	-	5,553,074
May 21, 2026	6.45	6.50	6.45	6.45	6.45	-	6,047,910
May 20, 2026	6.45	6.50	6.40	6.45	6.45	-	6,476,158
May 19, 2026	6.45	6.50	6.40	6.45	6.45	-0.15%	13,909,870
May 18, 2026	6.65	6.65	6.55	6.60	6.46	-0.75%	8,539,187
May 15, 2026	6.60	6.65	6.55	6.65	6.51	-	7,177,174
May 14, 2026	6.55	6.65	6.55	6.65	6.51	1.53%	6,114,915
May 13, 2026	6.55	6.60	6.50	6.55	6.41	-	14,730,550
May 12, 2026	6.65	6.65	6.55	6.55	6.41	-1.50%	10,396,130
May 11, 2026	6.60	6.65	6.55	6.65	6.51	0.76%	14,896,380
May 8, 2026	6.65	6.70	6.55	6.60	6.46	-1.49%	35,611,030
May 7, 2026	6.90	6.90	6.60	6.70	6.56	-2.19%	51,685,960
May 6, 2026	6.90	6.95	6.85	6.85	6.70	-0.72%	19,496,990
May 5, 2026	6.85	6.95	6.85	6.90	6.75	-	10,070,500
Apr 30, 2026	6.85	6.90	6.85	6.90	6.75	-	2,498,173
Apr 29, 2026	6.80	6.90	6.75	6.90	6.75	1.47%	19,464,100
Apr 28, 2026	6.75	6.80	6.75	6.80	6.66	0.74%	5,175,847
Apr 27, 2026	6.75	6.80	6.70	6.75	6.61	0.75%	9,589,018
Apr 24, 2026	6.75	6.75	6.70	6.70	6.56	-	4,675,432
Apr 23, 2026	6.75	6.75	6.70	6.70	6.56	-	5,884,426
Apr 22, 2026	6.70	6.75	6.65	6.70	6.56	-	6,146,912
Apr 21, 2026	6.70	6.70	6.65	6.70	6.56	0.75%	2,127,335
Apr 20, 2026	6.70	6.70	6.65	6.65	6.51	-0.75%	4,105,771
Apr 17, 2026	6.65	6.70	6.60	6.70	6.56	0.75%	3,937,985
Apr 16, 2026	6.65	6.70	6.65	6.65	6.51	-	2,395,590
Apr 10, 2026	6.65	6.70	6.60	6.65	6.51	-	7,774,108
Apr 9, 2026	6.60	6.65	6.60	6.65	6.51	0.76%	6,510,247
Apr 8, 2026	6.60	6.65	6.60	6.60	6.46	0.76%	5,008,648
Apr 7, 2026	6.60	6.65	6.55	6.55	6.41	-0.76%	2,295,020
Apr 3, 2026	6.60	6.65	6.55	6.60	6.46	-	2,483,244
Apr 2, 2026	6.55	6.65	6.55	6.60	6.46	-	9,154,102
Apr 1, 2026	6.55	6.60	6.55	6.60	6.46	0.76%	4,885,461
Mar 31, 2026	6.60	6.60	6.55	6.55	6.41	-	3,286,707
Mar 30, 2026	6.55	6.60	6.50	6.55	6.41	-	6,204,427
Mar 27, 2026	6.55	6.60	6.55	6.55	6.41	-	3,754,364
Mar 26, 2026	6.60	6.60	6.55	6.55	6.41	-0.76%	2,368,534
Mar 25, 2026	6.50	6.60	6.50	6.60	6.46	1.54%	3,622,955
Mar 24, 2026	6.50	6.55	6.50	6.50	6.36	-	3,786,090
Mar 23, 2026	6.50	6.55	6.50	6.50	6.36	-0.76%	4,329,889
Mar 20, 2026	6.60	6.60	6.50	6.55	6.41	-	5,391,258
Mar 19, 2026	6.55	6.60	6.50	6.55	6.41	-0.76%	8,893,609
Mar 18, 2026	6.60	6.60	6.55	6.60	6.46	0.76%	3,470,453