BKK:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	3.54	3.54	3.44	3.52	3.52	0.57%	456,840
Aug 25, 2026	3.46	3.54	3.44	3.50	3.50	1.74%	838,912
Aug 24, 2026	3.34	3.46	3.28	3.44	3.44	4.24%	753,900
Aug 21, 2026	3.36	3.38	3.30	3.30	3.30	-	517,300
Aug 20, 2026	3.30	3.32	3.28	3.30	3.30	-	73,600
Aug 19, 2026	3.32	3.32	3.28	3.30	3.30	-0.60%	297,200
Aug 18, 2026	3.34	3.38	3.32	3.32	3.32	-	786,713
Aug 17, 2026	3.30	3.36	3.30	3.32	3.32	0.61%	127,199
Aug 14, 2026	3.54	3.54	3.26	3.30	3.30	-6.25%	1,374,100
Aug 13, 2026	3.66	3.66	3.50	3.52	3.52	-3.30%	359,001
Aug 11, 2026	3.76	3.86	3.62	3.64	3.64	-	1,957,303
Aug 10, 2026	3.58	3.68	3.54	3.64	3.64	3.41%	803,500
Aug 7, 2026	3.52	3.54	3.50	3.52	3.52	-	90,700
Aug 6, 2026	3.64	3.64	3.52	3.52	3.52	-0.56%	327,300
Aug 5, 2026	3.60	3.66	3.48	3.54	3.54	-1.12%	688,215
Aug 4, 2026	3.56	3.74	3.56	3.58	3.58	-	1,322,911
Aug 3, 2026	3.16	3.74	3.12	3.58	3.58	14.74%	3,310,518
Jul 31, 2026	3.08	3.14	3.02	3.12	3.12	1.96%	1,237,900
Jul 30, 2026	2.98	3.08	2.98	3.06	3.06	3.38%	1,214,302
Jul 27, 2026	2.94	2.96	2.90	2.96	2.96	-0.67%	268,400
Jul 24, 2026	2.92	3.00	2.88	2.98	2.98	1.36%	651,200
Jul 23, 2026	2.92	2.96	2.92	2.94	2.94	-	110,800
Jul 22, 2026	3.00	3.00	2.86	2.94	2.94	-2.00%	939,400
Jul 21, 2026	2.98	3.00	2.94	3.00	3.00	0.67%	72,300
Jul 20, 2026	2.98	2.98	2.90	2.98	2.98	0.68%	199,300
Jul 17, 2026	2.92	2.96	2.88	2.96	2.96	1.37%	522,746
Jul 16, 2026	2.84	2.94	2.78	2.92	2.92	2.82%	602,525
Jul 15, 2026	2.82	2.84	2.78	2.84	2.84	-	166,800
Jul 14, 2026	2.80	2.84	2.80	2.84	2.84	-	132,600
Jul 13, 2026	2.80	2.84	2.78	2.84	2.84	0.71%	49,101
Jul 10, 2026	2.78	2.84	2.78	2.82	2.82	-0.70%	30,817
Jul 9, 2026	2.72	2.84	2.72	2.84	2.84	-	42,801
Jul 8, 2026	2.86	2.86	2.80	2.84	2.84	1.43%	8,900
Jul 7, 2026	2.82	2.86	2.78	2.80	2.80	-	260,800
Jul 6, 2026	2.80	2.80	2.74	2.80	2.80	-	168,900
Jul 3, 2026	2.84	2.84	2.74	2.80	2.80	-	199,101
Jul 2, 2026	2.84	2.84	2.76	2.80	2.80	-0.71%	32,000
Jul 1, 2026	2.80	2.86	2.76	2.82	2.82	-0.70%	69,100
Jun 30, 2026	2.80	2.86	2.78	2.84	2.84	-	263,800
Jun 29, 2026	2.62	2.84	2.62	2.84	2.84	5.19%	366,817
Jun 26, 2026	2.66	2.72	2.66	2.70	2.70	-1.46%	109,503
Jun 25, 2026	2.70	2.76	2.70	2.74	2.74	-	18,511
Jun 24, 2026	2.74	2.74	2.68	2.74	2.74	-0.72%	39,800
Jun 23, 2026	2.78	2.80	2.72	2.76	2.76	0.73%	121,000
Jun 22, 2026	2.76	2.80	2.72	2.74	2.74	-2.14%	26,900
Jun 19, 2026	2.74	2.80	2.70	2.80	2.80	0.72%	42,100
Jun 18, 2026	2.74	2.82	2.72	2.78	2.78	-	62,200
Jun 17, 2026	2.84	2.84	2.74	2.78	2.78	-	18,100
Jun 16, 2026	2.82	2.88	2.66	2.78	2.78	-2.11%	344,305
Jun 15, 2026	2.84	2.94	2.72	2.84	2.84	1.43%	339,502