BKK:BAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	11.40	11.60	11.30	11.50	11.50	1.77%	628,608
Jul 24, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	759,201
Jul 23, 2026	11.40	11.40	11.30	11.40	11.40	-	207,901
Jul 22, 2026	11.40	11.40	11.30	11.40	11.40	-	278,838
Jul 21, 2026	11.70	11.70	11.30	11.40	11.40	-1.72%	808,810
Jul 20, 2026	11.60	11.60	11.60	11.60	11.60	-	204,767
Jul 17, 2026	11.70	11.70	11.60	11.60	11.60	-0.85%	387,300
Jul 16, 2026	11.50	11.80	11.40	11.70	11.70	0.86%	639,941
Jul 15, 2026	11.50	11.60	11.40	11.60	11.60	1.75%	356,620
Jul 14, 2026	11.60	11.60	11.40	11.40	11.40	-1.72%	160,110
Jul 13, 2026	11.40	11.60	11.40	11.60	11.60	1.75%	604,722
Jul 10, 2026	11.40	11.50	11.30	11.40	11.40	-	326,270
Jul 9, 2026	11.50	11.60	11.40	11.40	11.40	-0.87%	566,707
Jul 8, 2026	11.30	11.50	11.30	11.50	11.50	1.77%	822,043
Jul 7, 2026	11.30	11.40	11.30	11.30	11.30	-	771,105
Jul 6, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	285,110
Jul 3, 2026	11.40	11.40	11.30	11.40	11.40	-	262,568
Jul 2, 2026	11.40	11.40	11.30	11.40	11.40	0.88%	668,745
Jul 1, 2026	11.20	11.40	11.10	11.30	11.30	0.89%	915,312
Jun 30, 2026	11.10	11.20	11.10	11.20	11.20	0.90%	583,400
Jun 29, 2026	11.10	11.20	11.10	11.10	11.10	-	106,130
Jun 26, 2026	11.10	11.10	11.00	11.10	11.10	-	297,300
Jun 25, 2026	11.10	11.10	11.00	11.10	11.10	0.91%	278,742
Jun 24, 2026	11.10	11.20	11.00	11.00	11.00	-1.79%	1,291,503
Jun 23, 2026	11.00	11.20	11.00	11.20	11.20	0.90%	1,796,808
Jun 22, 2026	11.00	11.10	10.90	11.10	11.10	0.91%	1,449,623
Jun 19, 2026	10.90	11.00	10.90	11.00	11.00	-	498,931
Jun 18, 2026	10.90	11.00	10.90	11.00	11.00	-	245,005
Jun 17, 2026	11.00	11.00	10.80	11.00	11.00	-	357,220
Jun 16, 2026	11.00	11.00	10.90	11.00	11.00	-	707,506
Jun 15, 2026	10.70	11.00	10.70	11.00	11.00	1.85%	1,349,529
Jun 12, 2026	10.90	10.90	10.70	10.80	10.80	-0.92%	456,722
Jun 11, 2026	10.80	10.90	10.80	10.90	10.90	0.93%	282,700
Jun 10, 2026	10.70	10.80	10.70	10.80	10.80	-	303,621
Jun 9, 2026	10.80	10.80	10.70	10.80	10.80	-	105,517
Jun 8, 2026	10.80	10.80	10.70	10.80	10.80	-	290,814
Jun 5, 2026	10.80	10.80	10.70	10.80	10.80	-	286,904
Jun 4, 2026	10.80	10.80	10.70	10.80	10.80	0.93%	43,970
Jun 2, 2026	10.70	10.80	10.60	10.70	10.70	0.94%	257,641
May 29, 2026	10.70	10.70	10.60	10.60	10.60	-0.93%	94,457
May 28, 2026	10.60	10.70	10.60	10.70	10.70	0.94%	150,756
May 27, 2026	10.60	10.60	10.50	10.60	10.60	-	143,015
May 26, 2026	10.50	10.70	10.50	10.60	10.60	-	639,111
May 25, 2026	10.60	10.60	10.50	10.60	10.60	-	97,207
May 22, 2026	10.50	10.60	10.40	10.60	10.60	0.95%	357,623
May 21, 2026	10.50	10.60	10.40	10.50	10.50	-	768,890
May 20, 2026	10.40	10.50	10.40	10.50	10.50	0.96%	986,030
May 19, 2026	10.50	10.60	10.40	10.40	10.40	-0.95%	1,467,459
May 18, 2026	10.70	10.70	10.50	10.50	10.50	-1.87%	510,747
May 15, 2026	10.70	10.70	10.70	10.70	10.70	-0.93%	193,700