BKK:ANI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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