BKK:AMZN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.84	2.86	2.82	2.86	2.86	-	136,850
Aug 26, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	718,645
Aug 25, 2026	2.82	2.88	2.82	2.88	2.88	2.86%	1,023,329
Aug 24, 2026	2.80	2.86	2.80	2.80	2.80	-2.10%	492,111
Aug 21, 2026	2.86	2.90	2.84	2.86	2.86	-2.05%	158,120
Aug 20, 2026	2.90	2.94	2.86	2.92	2.92	2.10%	179,322
Aug 19, 2026	2.86	2.86	2.86	2.86	2.86	-0.69%	200
Aug 18, 2026	2.86	2.94	2.86	2.88	2.88	-1.37%	226,089
Aug 17, 2026	2.92	2.94	2.90	2.92	2.92	-0.68%	71,090
Aug 14, 2026	2.94	2.98	2.92	2.94	2.94	-1.34%	741,144
Aug 13, 2026	3.06	3.06	2.94	2.98	2.98	-2.61%	250,111
Aug 11, 2026	3.02	3.10	3.02	3.06	3.06	2.00%	736,502
Aug 10, 2026	3.02	3.08	3.00	3.00	3.00	-	351,829
Aug 7, 2026	3.02	3.04	3.00	3.00	3.00	-	431,393
Aug 6, 2026	3.10	3.12	2.98	3.00	3.00	-3.23%	6,377,035
Aug 5, 2026	3.10	3.20	3.08	3.10	3.10	-	17,137,131
Aug 4, 2026	3.08	3.20	3.06	3.10	3.10	1.31%	578,485
Aug 3, 2026	2.94	3.08	2.92	3.06	3.06	4.08%	283,855
Jul 31, 2026	2.62	2.94	2.60	2.94	2.94	13.08%	291,292
Jul 30, 2026	2.62	2.62	2.56	2.60	2.60	-1.52%	55,617
Jul 27, 2026	2.62	2.64	2.62	2.64	2.64	-0.75%	182,927
Jul 24, 2026	2.70	2.70	2.62	2.66	2.66	-2.21%	99,092
Jul 23, 2026	2.80	2.80	2.70	2.72	2.72	-2.86%	25,816
Jul 22, 2026	2.80	2.80	2.78	2.80	2.80	-0.71%	26,213
Jul 21, 2026	2.82	2.82	2.80	2.82	2.82	1.44%	11,835
Jul 20, 2026	2.76	2.80	2.74	2.78	2.78	0.72%	26,646