BKK:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	6.40	6.45	6.35	6.45	6.45	0.78%	10,470,720
Oct 8, 2026	6.45	6.45	6.35	6.40	6.40	-0.78%	5,656,201
Oct 7, 2026	6.40	6.45	6.35	6.45	6.45	0.78%	3,737,910
Oct 6, 2026	6.45	6.50	6.40	6.40	6.40	-1.54%	2,601,613
Oct 5, 2026	6.45	6.50	6.40	6.50	6.50	-	3,313,769
Oct 2, 2026	6.45	6.50	6.40	6.50	6.50	0.78%	11,302,530
Oct 1, 2026	6.50	6.55	6.45	6.45	6.45	-2.27%	9,891,669
Sep 30, 2026	6.70	6.70	6.50	6.60	6.60	-0.75%	22,432,231
Sep 29, 2026	6.70	6.70	6.65	6.65	6.65	-0.75%	2,803,309
Sep 28, 2026	6.75	6.80	6.65	6.70	6.70	-1.47%	11,956,761
Sep 25, 2026	6.80	6.90	6.75	6.80	6.80	0.74%	15,325,426
Sep 24, 2026	7.00	7.00	6.75	6.75	6.75	-2.88%	23,233,785
Sep 23, 2026	6.90	7.00	6.90	6.95	6.95	0.72%	22,467,906
Sep 22, 2026	7.00	7.00	6.85	6.90	6.90	-	41,924,110
Sep 21, 2026	6.65	7.00	6.60	6.90	6.90	2.99%	37,982,371
Sep 18, 2026	6.70	6.70	6.60	6.70	6.70	-	9,332,826
Sep 17, 2026	6.60	6.70	6.55	6.70	6.70	2.29%	9,322,314
Sep 16, 2026	6.60	6.65	6.55	6.55	6.55	-	7,782,115
Sep 15, 2026	6.55	6.70	6.55	6.55	6.55	-	10,809,021
Sep 14, 2026	6.60	6.60	6.50	6.55	6.55	-1.50%	6,181,325
Sep 11, 2026	6.65	6.65	6.50	6.65	6.65	-0.75%	17,470,550
Sep 10, 2026	6.50	6.75	6.50	6.70	6.70	5.51%	63,277,766
Sep 9, 2026	6.35	6.40	6.25	6.35	6.35	-	13,840,098
Sep 8, 2026	6.45	6.45	6.35	6.35	6.35	-0.78%	2,020,652
Sep 7, 2026	6.40	6.45	6.35	6.40	6.40	-	6,475,702
Sep 4, 2026	6.30	6.45	6.30	6.40	6.40	1.59%	11,086,141
Sep 3, 2026	6.30	6.35	6.30	6.30	6.30	-	1,745,970
Sep 2, 2026	6.35	6.40	6.25	6.30	6.30	-0.79%	6,978,853
Sep 1, 2026	6.40	6.40	6.30	6.35	6.35	-	5,955,157
Aug 31, 2026	6.40	6.45	6.35	6.35	6.35	-0.78%	8,635,293
Aug 28, 2026	6.45	6.50	6.35	6.40	6.40	-0.78%	14,642,944
Aug 27, 2026	6.50	6.50	6.40	6.45	6.45	-	7,666,510
Aug 26, 2026	6.35	6.55	6.35	6.45	6.45	1.57%	12,285,469
Aug 25, 2026	6.40	6.45	6.35	6.35	6.35	-0.78%	5,329,474
Aug 24, 2026	6.45	6.45	6.35	6.40	6.40	-0.78%	8,924,517
Aug 21, 2026	6.45	6.50	6.40	6.45	6.45	-	9,828,236
Aug 20, 2026	6.45	6.55	6.45	6.45	6.45	-	7,946,678
Aug 19, 2026	6.55	6.55	6.45	6.45	6.45	-1.53%	7,993,974
Aug 18, 2026	6.55	6.60	6.50	6.55	6.55	-	8,072,231
Aug 17, 2026	6.45	6.60	6.40	6.55	6.55	1.55%	9,773,565
Aug 14, 2026	6.60	6.65	6.40	6.45	6.45	-3.01%	21,276,560
Aug 13, 2026	6.70	6.70	6.60	6.65	6.65	-1.48%	16,549,250
Aug 11, 2026	6.80	6.80	6.75	6.75	6.75	-0.74%	2,496,486
Aug 10, 2026	6.85	6.85	6.80	6.80	6.80	-0.73%	5,869,023
Aug 7, 2026	6.85	6.85	6.80	6.85	6.85	-	4,914,699
Aug 6, 2026	6.80	6.90	6.75	6.85	6.85	0.74%	12,932,173
Aug 5, 2026	6.85	6.90	6.80	6.80	6.80	-0.73%	6,360,865
Aug 4, 2026	6.90	6.90	6.85	6.85	6.85	-0.72%	7,986,438
Aug 3, 2026	6.90	6.95	6.85	6.90	6.90	-	9,534,763
Jul 31, 2026	6.90	6.95	6.85	6.90	6.90	-0.72%	16,217,010