BKK:AMD80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	3.22	3.24	3.00	3.24	3.24	6.58%	22,634,902
Jun 11, 2026	2.96	3.14	2.96	3.04	3.04	1.33%	14,458,813
Jun 10, 2026	3.04	3.30	2.88	3.00	3.00	-8.54%	30,738,122
Jun 9, 2026	3.12	3.28	3.12	3.28	3.28	5.81%	12,688,666
Jun 8, 2026	3.32	3.32	3.02	3.10	3.10	-6.06%	24,734,467
Jun 5, 2026	3.38	3.48	3.26	3.30	3.30	-2.37%	16,056,330
Jun 4, 2026	3.28	3.48	3.26	3.38	3.38	2.42%	28,034,530
Jun 2, 2026	3.42	3.42	3.22	3.30	3.30	-3.51%	22,437,160
May 29, 2026	3.38	3.42	3.18	3.42	3.42	7.55%	21,394,207
May 28, 2026	3.22	3.42	3.10	3.18	3.18	-4.79%	52,122,225
May 27, 2026	3.14	3.36	3.14	3.34	3.34	6.37%	41,991,020
May 26, 2026	3.10	3.14	3.06	3.14	3.14	1.95%	9,090,881
May 25, 2026	3.08	3.14	3.00	3.08	3.08	1.99%	28,790,174
May 22, 2026	2.96	3.04	2.82	3.02	3.02	4.14%	29,281,428
May 21, 2026	2.90	2.96	2.76	2.90	2.90	5.07%	31,867,496
May 20, 2026	2.68	2.80	2.56	2.76	2.76	2.99%	34,268,660
May 19, 2026	2.80	2.84	2.68	2.68	2.68	-3.60%	25,638,860
May 18, 2026	2.84	2.86	2.72	2.78	2.78	-0.71%	29,225,520
May 15, 2026	2.84	2.94	2.80	2.80	2.80	-1.41%	28,113,500
May 14, 2026	2.98	2.98	2.82	2.84	2.84	-4.70%	27,989,830
May 13, 2026	2.90	3.02	2.76	2.98	2.98	2.05%	37,273,900
May 12, 2026	3.02	3.06	2.86	2.92	2.92	-2.01%	38,252,430
May 11, 2026	2.68	3.04	2.68	2.98	2.98	12.03%	62,280,510
May 8, 2026	2.68	2.72	2.60	2.66	2.66	-0.75%	15,593,020
May 7, 2026	2.74	2.78	2.60	2.68	2.68	-2.19%	49,271,490
May 6, 2026	2.28	2.74	2.26	2.74	2.74	19.13%	45,868,560
May 5, 2026	2.24	2.30	2.16	2.30	2.30	3.60%	29,709,840
Apr 30, 2026	2.14	2.28	2.08	2.22	2.22	4.72%	33,735,550
Apr 29, 2026	2.08	2.16	2.00	2.12	2.12	-	20,750,860
Apr 28, 2026	2.30	2.30	2.10	2.12	2.12	-7.83%	29,082,730
Apr 27, 2026	2.20	2.32	2.18	2.30	2.30	7.48%	73,388,180
Apr 24, 2026	1.94	2.14	1.94	2.14	2.14	10.31%	63,947,590
Apr 23, 2026	1.87	1.97	1.85	1.94	1.94	4.30%	43,342,250
Apr 22, 2026	1.77	1.87	1.77	1.86	1.86	5.08%	24,435,330
Apr 21, 2026	1.77	1.83	1.74	1.77	1.77	0.57%	21,057,360
Apr 20, 2026	1.78	1.78	1.75	1.76	1.76	-0.56%	21,007,380
Apr 17, 2026	1.65	1.78	1.65	1.77	1.77	6.63%	43,832,300
Apr 16, 2026	1.51	1.67	1.51	1.66	1.66	10.67%	47,424,340
Apr 10, 2026	1.47	1.52	1.47	1.50	1.50	2.04%	17,373,450
Apr 9, 2026	1.49	1.50	1.45	1.47	1.47	-1.34%	20,646,500
Apr 8, 2026	1.41	1.49	1.40	1.49	1.49	4.93%	24,835,390
Apr 7, 2026	1.40	1.43	1.40	1.42	1.42	1.43%	6,785,877
Apr 3, 2026	1.34	1.41	1.32	1.40	1.40	4.48%	22,947,490
Apr 2, 2026	1.34	1.39	1.33	1.34	1.34	0.75%	13,132,190
Apr 1, 2026	1.31	1.35	1.29	1.33	1.33	1.53%	18,561,030
Mar 31, 2026	1.33	1.36	1.27	1.31	1.31	-1.50%	18,261,180
Mar 30, 2026	1.33	1.34	1.30	1.33	1.33	-	7,511,777
Mar 27, 2026	1.41	1.45	1.32	1.33	1.33	-5.67%	25,829,950
Mar 26, 2026	1.37	1.44	1.36	1.41	1.41	2.92%	40,373,000
Mar 25, 2026	1.32	1.37	1.31	1.37	1.37	4.58%	32,574,740