BKK:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	2.76	2.86	2.76	2.78	2.78	-1.42%	666,201
Feb 27, 2026	2.82	2.88	2.82	2.82	2.82	-2.08%	32,300
Feb 26, 2026	2.88	2.88	2.82	2.88	2.88	0.70%	38,000
Feb 25, 2026	2.90	2.98	2.80	2.86	2.86	-	434,500
Feb 24, 2026	2.96	2.96	2.86	2.86	2.86	-1.38%	5,900
Feb 23, 2026	2.86	2.90	2.84	2.90	2.90	-	87,700
Feb 20, 2026	2.92	3.00	2.86	2.90	2.90	-3.33%	172,500
Feb 19, 2026	3.00	3.00	2.90	3.00	3.00	-	170,200
Feb 18, 2026	3.00	3.00	2.90	3.00	3.00	0.67%	522,900
Feb 17, 2026	2.98	3.00	2.98	2.98	2.98	-	167,500
Feb 16, 2026	3.00	3.00	2.94	2.98	2.98	1.36%	24,700
Feb 13, 2026	2.88	2.96	2.88	2.94	2.94	2.08%	389,538
Feb 12, 2026	2.84	2.88	2.84	2.88	2.88	1.41%	44,100
Feb 11, 2026	2.82	2.84	2.76	2.84	2.84	0.71%	129,639
Feb 10, 2026	2.78	2.82	2.76	2.82	2.82	1.44%	13,900
Feb 9, 2026	2.78	2.88	2.72	2.78	2.78	1.46%	601,124
Feb 6, 2026	2.74	2.76	2.74	2.74	2.74	-	5,700
Feb 5, 2026	2.74	2.76	2.72	2.74	2.74	-	12,800
Feb 4, 2026	2.74	2.76	2.70	2.74	2.74	-	26,222
Feb 3, 2026	2.72	2.76	2.70	2.74	2.74	0.74%	24,100
Feb 2, 2026	2.74	2.74	2.70	2.72	2.72	-1.45%	60,900
Jan 30, 2026	2.78	2.78	2.74	2.76	2.76	-	13,700
Jan 29, 2026	2.76	2.78	2.72	2.76	2.76	0.73%	11,400
Jan 28, 2026	2.74	2.78	2.72	2.74	2.74	-	23,500
Jan 27, 2026	2.74	2.76	2.72	2.74	2.74	-	12,202
Jan 26, 2026	2.72	2.74	2.68	2.74	2.74	0.74%	11,600
Jan 23, 2026	2.78	2.78	2.70	2.72	2.72	-3.55%	141,500
Jan 22, 2026	2.82	2.86	2.80	2.82	2.82	-1.40%	35,600
Jan 21, 2026	2.84	2.86	2.76	2.86	2.86	0.70%	10,400
Jan 20, 2026	2.76	2.84	2.76	2.84	2.84	2.90%	4,706
Jan 19, 2026	2.76	2.76	2.70	2.76	2.76	-	87,268
Jan 16, 2026	2.76	2.76	2.70	2.76	2.76	0.73%	39,609
Jan 15, 2026	2.64	2.76	2.62	2.74	2.74	1.48%	136,800
Jan 14, 2026	2.70	2.70	2.62	2.70	2.70	-	49,803
Jan 13, 2026	2.70	2.74	2.62	2.70	2.70	-	56,401
Jan 12, 2026	2.74	2.74	2.66	2.70	2.70	-1.46%	34,600
Jan 9, 2026	2.82	2.82	2.74	2.74	2.74	-1.44%	52,300
Jan 8, 2026	2.88	2.90	2.78	2.78	2.78	-4.14%	73,000
Jan 7, 2026	2.84	2.92	2.84	2.90	2.90	0.69%	5,300
Jan 6, 2026	2.86	2.90	2.80	2.88	2.88	-0.69%	266,184
Jan 5, 2026	2.92	2.96	2.90	2.90	2.90	-2.03%	8,400
Dec 30, 2025	2.84	2.98	2.78	2.96	2.96	4.23%	398,400
Dec 29, 2025	2.90	2.92	2.82	2.84	2.84	-2.74%	168,202
Dec 26, 2025	2.90	2.92	2.86	2.92	2.92	-	10,900
Dec 25, 2025	2.90	2.94	2.88	2.92	2.92	-0.68%	39,600
Dec 24, 2025	2.88	2.96	2.80	2.94	2.94	0.68%	198,579
Dec 23, 2025	2.88	2.92	2.86	2.92	2.92	0.69%	28,500
Dec 22, 2025	2.92	2.94	2.90	2.90	2.90	-2.03%	114,701
Dec 19, 2025	2.90	2.96	2.84	2.96	2.96	-	16,117
Dec 18, 2025	2.92	2.96	2.88	2.96	2.96	0.68%	29,200