BKK:AMZN19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.10	2.10	2.06	2.10	2.10	0.96%	3,898
Sep 24, 2026	2.12	2.14	2.08	2.08	2.08	-2.80%	151,307
Sep 23, 2026	2.14	2.14	2.12	2.14	2.14	-	43,867
Sep 21, 2026	2.12	2.14	2.12	2.14	2.14	2.88%	14,271
Sep 18, 2026	2.08	2.08	2.08	2.08	2.08	-	2,025
Sep 17, 2026	2.08	2.08	2.06	2.08	2.08	-	11,674
Sep 16, 2026	2.08	2.10	2.08	2.08	2.08	-0.95%	11,400
Sep 15, 2026	2.12	2.12	2.10	2.10	2.10	-0.94%	98,359
Sep 14, 2026	2.12	2.12	2.12	2.12	2.12	0.95%	7
Sep 11, 2026	2.08	2.10	2.08	2.10	2.10	-	11,811
Sep 10, 2026	2.10	2.10	2.08	2.10	2.10	-0.94%	39,567
Sep 9, 2026	2.14	2.14	2.12	2.12	2.12	-	5,410
Sep 8, 2026	2.12	2.12	2.12	2.12	2.12	-0.93%	4,810
Sep 7, 2026	2.14	2.14	2.12	2.14	2.14	-0.93%	4,495
Sep 4, 2026	2.12	2.16	2.12	2.16	2.16	0.93%	9,244
Sep 3, 2026	2.12	2.14	2.12	2.14	2.14	0.94%	13,453
Sep 2, 2026	2.12	2.14	2.12	2.12	2.12	-1.85%	2,104
Sep 1, 2026	2.20	2.20	2.14	2.16	2.16	-0.92%	58,380
Aug 31, 2026	2.14	2.22	2.14	2.18	2.18	1.87%	586,301
Aug 28, 2026	2.14	2.14	2.10	2.14	2.14	-	4,508
Aug 27, 2026	2.12	2.16	2.12	2.14	2.14	-	9,813
Aug 26, 2026	2.16	2.16	2.12	2.14	2.14	-0.93%	130,005
Aug 25, 2026	2.14	2.18	2.14	2.16	2.16	1.89%	2,300
Aug 24, 2026	2.12	2.12	2.10	2.12	2.12	-1.85%	1,373
Aug 21, 2026	2.16	2.16	2.16	2.16	2.16	-1.82%	354
Aug 20, 2026	2.18	2.20	2.14	2.20	2.20	2.80%	25,535
Aug 19, 2026	2.14	2.14	2.14	2.14	2.14	-0.93%	26,200
Aug 18, 2026	2.16	2.18	2.14	2.16	2.16	-1.82%	3,415
Aug 17, 2026	2.20	2.22	2.20	2.20	2.20	-0.90%	1,361
Aug 14, 2026	2.22	2.22	2.22	2.22	2.22	-0.89%	4,306
Aug 13, 2026	2.28	2.28	2.22	2.24	2.24	-2.61%	3,303
Aug 11, 2026	2.28	2.30	2.28	2.30	2.30	0.88%	390
Aug 10, 2026	2.26	2.30	2.26	2.28	2.28	0.88%	138
Aug 7, 2026	2.26	2.26	2.26	2.26	2.26	-	8,351
Aug 6, 2026	2.26	2.34	2.26	2.26	2.26	-2.59%	8,366
Aug 5, 2026	2.32	2.32	2.30	2.32	2.32	-1.69%	7,182
Aug 4, 2026	2.32	2.40	2.32	2.36	2.36	2.61%	5,099
Aug 3, 2026	2.20	2.32	2.18	2.30	2.30	2.68%	219,833
Jul 31, 2026	1.98	2.24	1.98	2.24	2.24	13.71%	252,488
Jul 30, 2026	1.94	1.97	1.94	1.97	1.97	-0.51%	2,015
Jul 27, 2026	1.98	1.98	1.96	1.98	1.98	-0.50%	1,068
Jul 24, 2026	2.04	2.04	1.97	1.99	1.99	-2.45%	43,868
Jul 23, 2026	2.08	2.08	2.04	2.04	2.04	-1.92%	20,007
Jul 22, 2026	2.10	2.10	2.08	2.08	2.08	-1.89%	2
Jul 21, 2026	2.10	2.12	2.10	2.12	2.12	0.95%	15
Jul 20, 2026	2.06	2.10	2.06	2.10	2.10	0.96%	30,575
Jul 17, 2026	2.16	2.16	2.08	2.08	2.08	-4.59%	93,791
Jul 16, 2026	2.12	2.18	2.12	2.18	2.18	5.83%	16,497
Jul 15, 2026	2.06	2.06	2.06	2.06	2.06	-0.96%	9,692
Jul 14, 2026	2.06	2.08	2.06	2.08	2.08	1.96%	32