BKK:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	2.62	2.80	2.62	2.80	2.80	7.69%	636,102
Jun 11, 2026	2.52	2.64	2.52	2.60	2.60	2.36%	114,900
Jun 10, 2026	2.54	2.58	2.50	2.54	2.54	0.79%	76,034
Jun 9, 2026	2.52	2.54	2.50	2.52	2.52	-	60,564
Jun 8, 2026	2.52	2.54	2.50	2.52	2.52	-	124,013
Jun 5, 2026	2.54	2.54	2.46	2.52	2.52	0.80%	1,450,100
Jun 4, 2026	2.50	2.56	2.48	2.50	2.50	-0.79%	222,012
Jun 2, 2026	2.52	2.54	2.50	2.52	2.52	-	259,196
May 29, 2026	2.52	2.68	2.48	2.52	2.52	-1.56%	234,801
May 28, 2026	2.56	2.56	2.50	2.56	2.56	-	15,101
May 27, 2026	2.56	2.58	2.52	2.56	2.56	0.79%	49,301
May 26, 2026	2.54	2.56	2.52	2.54	2.54	-	7,734
May 25, 2026	2.54	2.58	2.50	2.54	2.54	-0.78%	37,605
May 22, 2026	2.54	2.56	2.52	2.56	2.56	0.79%	11,852
May 21, 2026	2.52	2.56	2.50	2.54	2.54	-	10,100
May 20, 2026	2.56	2.58	2.52	2.54	2.54	-0.78%	6,502
May 19, 2026	2.54	2.56	2.54	2.56	2.56	0.79%	3,200
May 18, 2026	2.54	2.58	2.52	2.54	2.54	0.79%	5,700
May 15, 2026	2.54	2.58	2.50	2.52	2.52	-	26,102
May 14, 2026	2.50	2.56	2.50	2.52	2.52	0.80%	39,115
May 13, 2026	2.54	2.56	2.50	2.50	2.50	-1.57%	90,601
May 12, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	27,002
May 11, 2026	2.60	2.62	2.56	2.58	2.58	-0.77%	213,400
May 8, 2026	2.60	2.64	2.58	2.60	2.60	-	4,414
May 7, 2026	2.64	2.64	2.54	2.60	2.60	0.78%	57,500
May 6, 2026	2.58	2.62	2.56	2.58	2.58	0.78%	16,006
May 5, 2026	2.56	2.64	2.56	2.56	2.56	-0.78%	24,400
Apr 30, 2026	2.54	2.62	2.52	2.58	2.58	0.78%	44,205
Apr 29, 2026	2.56	2.56	2.48	2.56	2.56	-0.78%	26,200
Apr 28, 2026	2.52	2.58	2.50	2.58	2.58	0.78%	24,004
Apr 27, 2026	2.50	2.66	2.50	2.56	2.56	1.19%	14,270
Apr 24, 2026	2.52	2.62	2.52	2.58	2.53	4.88%	156,528
Apr 23, 2026	2.62	2.64	2.46	2.46	2.41	-7.52%	114,905
Apr 22, 2026	2.66	2.66	2.56	2.66	2.61	0.76%	21,252
Apr 21, 2026	2.64	2.68	2.58	2.64	2.59	-	18,936
Apr 20, 2026	2.60	2.70	2.54	2.64	2.59	-	182,300
Apr 17, 2026	2.62	2.72	2.52	2.64	2.59	0.76%	771,310
Apr 16, 2026	2.52	2.68	2.52	2.62	2.57	2.34%	536,135
Apr 10, 2026	2.50	2.78	2.46	2.56	2.51	1.59%	359,358
Apr 9, 2026	2.56	2.56	2.48	2.52	2.47	-0.79%	125,072
Apr 8, 2026	2.60	2.66	2.48	2.54	2.49	-4.51%	688,118
Apr 7, 2026	2.54	2.66	2.54	2.66	2.61	-	8,505
Apr 3, 2026	2.66	2.68	2.60	2.66	2.61	-	18,030
Apr 2, 2026	2.68	2.68	2.62	2.66	2.61	-0.75%	6,602
Apr 1, 2026	2.66	2.68	2.60	2.68	2.63	0.75%	143,700
Mar 31, 2026	2.60	2.68	2.60	2.66	2.61	1.53%	11,400
Mar 30, 2026	2.66	2.66	2.62	2.62	2.57	-0.76%	3,806
Mar 27, 2026	2.64	2.68	2.64	2.64	2.59	-1.49%	21,101
Mar 26, 2026	2.60	2.68	2.58	2.68	2.63	-	17,814
Mar 25, 2026	2.64	2.68	2.64	2.68	2.63	3.08%	3,221