BKK:AMZN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.96	2.96	2.92	2.96	2.96	-	8,796
May 28, 2026	2.88	2.96	2.88	2.96	2.96	2.07%	60,434
May 27, 2026	2.90	2.92	2.86	2.90	2.90	-0.68%	34,758
May 26, 2026	2.94	2.94	2.92	2.92	2.92	-	15,669
May 25, 2026	2.92	2.92	2.90	2.92	2.92	-	1,145
May 22, 2026	2.94	2.94	2.86	2.92	2.92	1.39%	77,614
May 21, 2026	2.84	2.90	2.84	2.88	2.88	1.41%	31,902
May 20, 2026	2.86	2.86	2.80	2.84	2.84	-1.39%	587,130
May 19, 2026	2.88	2.90	2.86	2.88	2.88	0.70%	571,003
May 18, 2026	2.86	2.88	2.86	2.86	2.86	-	12,888
May 15, 2026	2.92	2.92	2.86	2.86	2.86	-2.05%	269,266
May 14, 2026	2.88	2.92	2.86	2.92	2.92	0.69%	210,620
May 13, 2026	2.90	2.90	2.86	2.90	2.90	-	20,733
May 12, 2026	2.92	2.94	2.88	2.90	2.90	-1.36%	22,069
May 11, 2026	2.94	2.96	2.92	2.94	2.94	-	24,821
May 8, 2026	2.94	2.94	2.92	2.94	2.94	-0.68%	15,813
May 7, 2026	2.98	2.98	2.94	2.96	2.96	0.68%	102,469
May 6, 2026	2.96	3.02	2.94	2.94	2.94	-1.34%	49,365
May 5, 2026	2.94	3.00	2.80	2.98	2.98	2.76%	46,370
Apr 30, 2026	2.82	2.96	2.82	2.90	2.90	2.11%	99,214
Apr 29, 2026	2.86	2.86	2.80	2.84	2.84	-	26,800
Apr 28, 2026	2.84	2.84	2.82	2.84	2.84	-	28,289
Apr 27, 2026	2.82	2.90	2.82	2.84	2.84	2.16%	140,234
Apr 24, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	29,412
Apr 23, 2026	2.72	2.76	2.72	2.76	2.76	0.73%	6,151
Apr 22, 2026	2.72	2.74	2.72	2.74	2.74	-	16,636
Apr 21, 2026	2.66	2.76	2.64	2.74	2.74	3.01%	4,813
Apr 20, 2026	2.70	2.72	2.66	2.66	2.66	-1.48%	11,791
Apr 17, 2026	2.64	2.70	2.64	2.70	2.70	0.75%	34,160
Apr 16, 2026	2.52	2.68	2.52	2.68	2.68	6.35%	36,343
Apr 10, 2026	2.38	2.54	2.38	2.52	2.52	6.78%	22,442
Apr 9, 2026	2.40	2.40	2.36	2.36	2.36	0.85%	12,668
Apr 8, 2026	2.34	2.40	2.28	2.34	2.34	-0.85%	56,410
Apr 7, 2026	2.34	2.36	2.30	2.36	2.36	0.85%	171
Apr 3, 2026	2.28	2.34	2.24	2.34	2.34	2.63%	24,986
Apr 2, 2026	2.30	2.32	2.26	2.28	2.28	-0.87%	82,232