BKK:AVGO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.78	2.82	2.72	2.76	2.76	0.73%	3,206,501
Aug 13, 2026	2.80	2.82	2.74	2.74	2.74	-1.44%	2,241,979
Aug 11, 2026	2.78	2.86	2.76	2.78	2.78	-2.11%	3,312,669
Aug 10, 2026	2.80	2.84	2.78	2.84	2.84	2.16%	3,394,572
Aug 7, 2026	2.78	2.82	2.72	2.78	2.78	0.72%	2,460,802
Aug 6, 2026	2.76	2.82	2.74	2.76	2.76	-	6,180,091
Aug 5, 2026	2.68	2.80	2.66	2.76	2.76	4.55%	13,606,336
Aug 4, 2026	2.58	2.66	2.50	2.64	2.64	0.76%	3,080,300
Aug 3, 2026	2.62	2.66	2.54	2.62	2.62	-	2,600,768
Jul 31, 2026	2.60	2.64	2.52	2.62	2.62	4.80%	3,471,102
Jul 30, 2026	2.64	2.64	2.48	2.50	2.50	-4.58%	4,623,750
Jul 27, 2026	2.64	2.64	2.56	2.62	2.62	-0.76%	2,565,269
Jul 24, 2026	2.68	2.68	2.60	2.64	2.64	-2.22%	3,512,984
Jul 23, 2026	2.58	2.70	2.56	2.70	2.70	5.47%	6,501,353
Jul 22, 2026	2.62	2.62	2.54	2.56	2.56	-1.54%	2,682,823
Jul 21, 2026	2.52	2.62	2.52	2.60	2.60	4.00%	2,821,686
Jul 20, 2026	2.46	2.54	2.42	2.50	2.50	1.63%	4,052,614
Jul 17, 2026	2.60	2.62	2.44	2.46	2.46	-6.11%	6,310,951
Jul 16, 2026	2.64	2.68	2.60	2.62	2.62	-0.76%	5,008,009
Jul 15, 2026	2.62	2.66	2.58	2.64	2.64	0.76%	3,108,357
Jul 14, 2026	2.62	2.66	2.56	2.62	2.62	-	3,380,418
Jul 13, 2026	2.64	2.68	2.58	2.62	2.62	-0.76%	2,386,248
Jul 10, 2026	2.66	2.72	2.62	2.64	2.64	-0.75%	15,059,856
Jul 9, 2026	2.46	2.66	2.46	2.66	2.66	9.92%	16,717,050
Jul 8, 2026	2.44	2.50	2.40	2.42	2.42	-0.82%	4,532,574
Jul 7, 2026	2.46	2.56	2.44	2.44	2.44	-	5,954,582
Jul 6, 2026	2.42	2.46	2.40	2.44	2.44	0.83%	3,701,459
Jul 3, 2026	2.40	2.50	2.38	2.42	2.42	-0.82%	2,865,058
Jul 2, 2026	2.56	2.56	2.42	2.44	2.44	-3.94%	11,165,885
Jul 1, 2026	2.50	2.54	2.50	2.54	2.54	2.42%	2,363,915
Jun 30, 2026	2.50	2.52	2.42	2.48	2.48	-	2,777,512
Jun 29, 2026	2.48	2.50	2.44	2.48	2.48	-	3,447,282
Jun 26, 2026	2.62	2.62	2.48	2.48	2.48	-5.34%	4,525,598
Jun 25, 2026	2.58	2.64	2.52	2.62	2.62	1.55%	4,047,691
Jun 24, 2026	2.54	2.60	2.50	2.58	2.58	3.20%	2,706,914
Jun 23, 2026	2.58	2.72	2.50	2.50	2.50	-6.02%	7,333,259
Jun 22, 2026	2.66	2.70	2.66	2.66	2.66	0.16%	1,772,827
Jun 19, 2026	2.68	2.70	2.66	2.66	2.66	-	3,660,679
Jun 18, 2026	2.52	2.66	2.50	2.66	2.66	5.56%	8,280,823
Jun 17, 2026	2.58	2.58	2.46	2.52	2.52	-1.56%	4,603,736
Jun 16, 2026	2.60	2.62	2.54	2.56	2.56	-2.29%	8,439,209
Jun 15, 2026	2.56	2.64	2.50	2.62	2.62	2.34%	6,569,158
Jun 12, 2026	2.52	2.58	2.46	2.56	2.56	2.40%	4,664,942
Jun 11, 2026	2.52	2.56	2.44	2.50	2.50	-	6,586,147
Jun 10, 2026	2.66	2.68	2.44	2.50	2.50	-5.30%	11,163,870
Jun 9, 2026	2.62	2.68	2.58	2.64	2.64	2.33%	7,731,139
Jun 8, 2026	2.72	2.72	2.54	2.58	2.58	-4.44%	16,797,595
Jun 5, 2026	2.72	2.78	2.66	2.70	2.70	-1.46%	26,313,250
Jun 4, 2026	3.26	3.26	2.70	2.74	2.74	-14.91%	58,634,200
Jun 2, 2026	2.84	3.26	2.82	3.22	3.21	13.38%	33,719,620