BKK:AVGO80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	2.38	2.42	2.26	2.40	2.40	1.69%	24,392,394
Sep 3, 2026	2.48	2.50	2.36	2.36	2.36	-3.28%	13,306,089
Sep 2, 2026	2.46	2.48	2.42	2.44	2.44	-	2,525,501
Sep 1, 2026	2.48	2.50	2.44	2.44	2.44	-1.61%	3,550,219
Aug 31, 2026	2.48	2.50	2.44	2.48	2.48	-	4,363,667
Aug 28, 2026	2.40	2.50	2.38	2.48	2.48	2.48%	6,172,043
Aug 27, 2026	2.38	2.42	2.32	2.42	2.42	1.68%	7,419,351
Aug 26, 2026	2.36	2.42	2.36	2.38	2.38	-	6,660,571
Aug 25, 2026	2.38	2.44	2.36	2.38	2.38	-	4,716,005
Aug 24, 2026	2.44	2.46	2.38	2.38	2.38	-1.65%	7,254,274
Aug 21, 2026	2.44	2.44	2.40	2.42	2.42	-0.82%	5,595,023
Aug 20, 2026	2.54	2.56	2.34	2.44	2.44	-3.94%	20,637,011
Aug 19, 2026	2.54	2.58	2.50	2.54	2.54	-	3,534,502
Aug 18, 2026	2.64	2.64	2.54	2.54	2.54	-3.79%	6,042,202
Aug 17, 2026	2.78	2.78	2.58	2.64	2.64	-4.35%	20,520,378
Aug 14, 2026	2.74	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	2.82	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	2.52	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	2.68	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	2.46	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	2.48	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	2.50	2.60	2.50	2.58	2.58	3.20%	2,706,914