BKK:AMZN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	2.80	2.88	2.76	2.76	2.76	-4.17%	262,512
Jul 16, 2026	2.86	2.88	2.80	2.88	2.88	2.86%	189,982
Jul 15, 2026	2.76	2.80	2.74	2.80	2.80	1.45%	28,061
Jul 14, 2026	2.76	2.78	2.74	2.76	2.76	1.47%	25,476
Jul 13, 2026	2.76	2.78	2.70	2.72	2.72	-1.45%	174,122
Jul 10, 2026	2.72	2.76	2.66	2.76	2.76	1.47%	401,140
Jul 9, 2026	2.70	2.74	2.70	2.72	2.72	-	49,893
Jul 8, 2026	2.74	2.74	2.70	2.72	2.72	-1.45%	159,638
Jul 7, 2026	2.70	2.76	2.68	2.76	2.76	1.47%	121,338
Jul 6, 2026	2.72	2.72	2.68	2.72	2.72	0.74%	12,047
Jul 3, 2026	2.70	2.72	2.70	2.70	2.70	-	24,292
Jul 2, 2026	2.68	2.74	2.62	2.70	2.70	2.27%	59,510
Jul 1, 2026	2.66	2.68	2.64	2.64	2.64	-1.49%	145,254
Jun 30, 2026	2.68	2.72	2.60	2.68	2.68	3.08%	66,934
Jun 29, 2026	2.60	2.62	2.52	2.60	2.60	2.36%	391,635
Jun 26, 2026	2.58	2.58	2.52	2.54	2.54	-2.31%	71,753
Jun 25, 2026	2.62	2.70	2.60	2.60	2.60	-	145,639
Jun 24, 2026	2.60	2.62	2.58	2.60	2.60	2.36%	439,279
Jun 23, 2026	2.58	2.68	2.54	2.54	2.54	-4.51%	61,113
Jun 22, 2026	2.68	2.68	2.64	2.66	2.66	-1.48%	69,241
Jun 19, 2026	2.66	2.70	2.56	2.70	2.70	2.27%	61,158
Jun 18, 2026	2.60	2.68	2.58	2.64	2.64	-1.49%	19,590
Jun 17, 2026	2.70	2.70	2.66	2.68	2.68	-0.74%	153,634
Jun 16, 2026	2.70	2.72	2.66	2.70	2.70	2.27%	884,729
Jun 15, 2026	2.62	2.66	2.56	2.64	2.64	-0.75%	109,048
Jun 12, 2026	2.64	2.66	2.60	2.66	2.66	0.76%	127,907
Jun 11, 2026	2.64	2.68	2.60	2.64	2.64	-1.49%	31,048
Jun 10, 2026	2.72	2.74	2.66	2.68	2.68	-1.47%	16,183
Jun 9, 2026	2.74	2.74	2.68	2.72	2.72	0.74%	239,398
Jun 8, 2026	2.72	2.78	2.70	2.70	2.70	-2.17%	161,972
Jun 5, 2026	2.76	2.78	2.74	2.76	2.76	-	71,530
Jun 4, 2026	2.74	2.86	2.74	2.76	2.76	-2.13%	132,195
Jun 2, 2026	2.96	2.96	2.82	2.82	2.82	-4.73%	59,909
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