BKK:BAM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	6.85	6.95	6.80	6.95	-	2.21%	1,049,100
Jul 2, 2026	6.70	6.85	6.65	6.80	6.80	2.26%	26,643,839
Jul 1, 2026	6.55	6.75	6.55	6.65	6.65	1.53%	26,968,700
Jun 30, 2026	6.55	6.65	6.50	6.55	6.55	-	12,496,740
Jun 29, 2026	6.55	6.60	6.50	6.55	6.55	-	10,619,400
Jun 26, 2026	6.50	6.55	6.45	6.55	6.55	0.77%	5,097,618
Jun 25, 2026	6.55	6.60	6.50	6.50	6.50	-	8,426,047
Jun 24, 2026	6.45	6.55	6.45	6.50	6.50	0.78%	7,939,349
Jun 23, 2026	6.60	6.60	6.40	6.45	6.45	-2.27%	14,715,719
Jun 22, 2026	6.65	6.65	6.55	6.60	6.60	-	6,243,785
Jun 19, 2026	6.65	6.70	6.60	6.60	6.60	-0.75%	5,124,563
Jun 18, 2026	6.75	6.75	6.55	6.65	6.65	-1.48%	11,612,370
Jun 17, 2026	6.65	6.80	6.60	6.75	6.75	2.27%	16,439,553
Jun 16, 2026	6.60	6.70	6.55	6.60	6.60	-	9,856,211
Jun 15, 2026	6.65	6.70	6.55	6.60	6.60	-1.49%	12,689,800
Jun 12, 2026	6.70	6.80	6.60	6.70	6.70	-	15,000,690
Jun 11, 2026	6.45	6.75	6.45	6.70	6.70	3.88%	40,316,296
Jun 10, 2026	6.30	6.45	6.25	6.45	6.45	3.20%	20,631,864
Jun 9, 2026	6.30	6.35	6.25	6.25	6.25	-	12,328,731
Jun 8, 2026	6.30	6.35	6.20	6.25	6.25	-1.57%	14,097,820
Jun 5, 2026	6.35	6.45	6.30	6.35	6.35	-	9,238,938
Jun 4, 2026	6.35	6.45	6.30	6.35	6.35	-0.78%	11,476,860
Jun 2, 2026	6.45	6.45	6.35	6.40	6.40	-0.78%	8,871,268
May 29, 2026	6.50	6.55	6.40	6.45	6.45	-	10,529,770
May 28, 2026	6.50	6.50	6.40	6.45	6.45	-0.77%	7,885,112
May 27, 2026	6.45	6.50	6.40	6.50	6.50	0.78%	6,628,518
May 26, 2026	6.50	6.50	6.45	6.45	6.45	-0.77%	4,184,391
May 25, 2026	6.50	6.55	6.45	6.50	6.50	1.56%	15,845,320
May 22, 2026	6.40	6.50	6.40	6.40	6.40	0.79%	12,580,680
May 21, 2026	6.40	6.45	6.35	6.35	6.35	-0.78%	8,489,538
May 20, 2026	6.30	6.45	6.30	6.40	6.40	0.79%	4,885,161
May 19, 2026	6.45	6.50	6.30	6.35	6.35	-1.55%	13,820,850
May 18, 2026	6.55	6.55	6.40	6.45	6.45	-1.53%	11,063,580
May 15, 2026	6.60	6.65	6.50	6.55	6.55	-1.50%	11,604,530
May 14, 2026	6.60	6.65	6.55	6.65	6.65	1.53%	8,962,771
May 13, 2026	6.60	6.60	6.50	6.55	6.55	-1.50%	9,521,097
May 12, 2026	6.55	6.65	6.55	6.65	6.65	1.53%	5,004,405
May 11, 2026	6.70	6.75	6.50	6.55	6.55	-2.24%	16,754,590
May 8, 2026	6.75	6.80	6.70	6.70	6.70	-0.74%	6,880,066
May 7, 2026	6.80	6.85	6.75	6.75	6.75	-0.74%	8,413,711
May 6, 2026	6.80	6.85	6.75	6.80	6.80	-	12,812,160
May 5, 2026	6.80	6.85	6.75	6.80	6.80	-1.45%	25,136,220
Apr 30, 2026	7.40	7.45	7.35	7.40	6.90	0.68%	27,227,320
Apr 29, 2026	7.15	7.45	7.15	7.35	6.85	2.80%	35,740,580
Apr 28, 2026	7.20	7.25	7.15	7.15	6.67	-	10,221,800
Apr 27, 2026	7.20	7.20	7.10	7.15	6.67	-	9,622,363
Apr 24, 2026	7.10	7.15	7.00	7.15	6.67	1.42%	9,054,095
Apr 23, 2026	7.10	7.10	7.00	7.05	6.57	-	10,257,180
Apr 22, 2026	7.15	7.20	7.00	7.05	6.57	-0.70%	21,095,990
Apr 21, 2026	7.30	7.30	7.10	7.10	6.62	-2.74%	26,911,050