BKK:AMZN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	2.98	3.06	2.96	2.96	2.96	2.07%	373,968
Nov 9, 2026	2.90	2.94	2.90	2.90	2.90	0.69%	164,290
Nov 6, 2026	2.98	3.04	2.84	2.88	2.88	-2.70%	1,263,316
Nov 5, 2026	2.88	3.04	2.88	2.96	2.96	4.23%	1,548,950
Nov 4, 2026	2.78	2.84	2.74	2.84	2.84	3.65%	48,996
Nov 3, 2026	2.72	2.84	2.72	2.74	2.74	-	475,366
Nov 2, 2026	2.54	2.74	2.54	2.74	2.74	7.03%	189,823
Oct 30, 2026	2.82	2.82	2.52	2.56	2.56	-9.86%	664,677
Oct 29, 2026	2.86	2.86	2.82	2.84	2.84	-0.70%	59,437
Oct 28, 2026	2.82	2.88	2.82	2.86	2.86	2.14%	64,134
Oct 27, 2026	2.82	2.82	2.78	2.80	2.80	-	96,945
Oct 26, 2026	2.90	2.90	2.80	2.80	2.80	-3.45%	93,649
Oct 22, 2026	2.92	2.94	2.90	2.90	2.90	-1.36%	18,479
Oct 21, 2026	2.94	2.96	2.92	2.94	2.94	-	156,946
Oct 20, 2026	2.96	2.96	2.84	2.94	2.94	3.52%	2,347,941
Oct 19, 2026	2.84	2.86	2.78	2.84	2.84	1.43%	276,956
Oct 15, 2026	2.80	2.94	2.78	2.80	2.80	-4.11%	2,211,191
Oct 14, 2026	2.90	2.94	2.88	2.92	2.92	-0.68%	41,214
Oct 12, 2026	2.94	2.96	2.88	2.94	2.94	2.80%	1,895,481
Oct 9, 2026	2.88	2.92	2.84	2.86	2.86	-1.38%	852,885
Oct 8, 2026	2.86	2.92	2.86	2.90	2.90	-	1,264,537
Oct 7, 2026	2.84	2.90	2.82	2.90	2.90	2.84%	995,926
Oct 6, 2026	2.84	2.86	2.82	2.82	2.82	0.71%	181,200
Oct 5, 2026	2.80	2.84	2.80	2.80	2.80	-	159,486
Oct 2, 2026	2.82	2.82	2.76	2.80	2.80	-0.71%	454,985
Oct 1, 2026	2.76	2.82	2.76	2.82	2.82	1.44%	92,010
Sep 30, 2026	2.76	2.78	2.74	2.78	2.78	0.72%	56,980
Sep 29, 2026	2.76	2.78	2.74	2.76	2.76	-0.72%	64,391
Sep 28, 2026	2.80	2.80	2.76	2.78	2.78	-0.71%	4,090,758
Sep 25, 2026	2.76	2.80	2.74	2.80	2.80	1.45%	90,977
Sep 24, 2026	2.78	2.84	2.76	2.76	2.76	-2.82%	186,250
Sep 23, 2026	2.88	2.88	2.80	2.84	2.84	-1.39%	689,674
Sep 22, 2026	2.82	2.88	2.82	2.88	2.88	2.13%	239,738
Sep 21, 2026	2.80	2.84	2.80	2.82	2.82	0.71%	55,357
Sep 18, 2026	2.80	2.82	2.78	2.80	2.80	0.72%	256,977
Sep 17, 2026	2.78	2.78	2.74	2.78	2.78	1.46%	147,680
Sep 16, 2026	2.76	2.82	2.74	2.74	2.74	-2.14%	106,471
Sep 15, 2026	2.82	2.82	2.78	2.80	2.80	-	336,203
Sep 14, 2026	2.80	2.82	2.80	2.80	2.80	-	179,366
Sep 11, 2026	2.76	2.80	2.76	2.80	2.80	0.72%	64,952
Sep 10, 2026	2.78	2.78	2.74	2.78	2.78	-0.71%	111,146
Sep 9, 2026	2.84	2.84	2.78	2.80	2.80	-0.71%	635,374
Sep 8, 2026	2.84	2.88	2.82	2.82	2.82	-2.08%	36,728
Sep 7, 2026	2.86	2.88	2.80	2.88	2.88	0.70%	178,551
Sep 4, 2026	2.82	2.86	2.80	2.86	2.86	1.42%	27,167,834
Sep 3, 2026	2.82	2.84	2.80	2.82	2.82	0.71%	84,526
Sep 2, 2026	2.84	2.84	2.80	2.80	2.80	-2.78%	142,615
Sep 1, 2026	2.94	2.94	2.86	2.88	2.88	-2.04%	370,301
Aug 31, 2026	2.84	2.96	2.84	2.94	2.94	3.52%	889,292
Aug 28, 2026	2.84	2.84	2.80	2.84	2.84	-0.70%	192,394