BKK:BAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	11.30	11.40	11.20	11.20	11.20	-1.75%	283,200
Nov 6, 2026	11.40	11.50	11.30	11.40	11.40	-0.87%	343,457
Nov 5, 2026	11.50	11.60	11.30	11.50	11.50	-	986,210
Nov 4, 2026	11.30	11.50	11.30	11.50	11.50	-	682,608
Nov 3, 2026	11.80	11.80	11.60	11.70	11.50	-0.85%	359,505
Nov 2, 2026	11.80	11.90	11.60	11.80	11.60	-	521,507
Oct 30, 2026	11.70	11.80	11.70	11.80	11.60	0.85%	723,607
Oct 29, 2026	11.70	11.80	11.60	11.70	11.50	-0.85%	366,426
Oct 28, 2026	11.60	11.80	11.40	11.80	11.60	2.61%	1,196,124
Oct 27, 2026	11.50	11.50	11.30	11.50	11.30	-	252,687
Oct 26, 2026	11.50	11.50	11.30	11.50	11.30	-	405,429
Oct 22, 2026	10.90	11.50	10.90	11.50	11.30	4.55%	636,286
Oct 21, 2026	10.90	11.10	10.80	11.00	10.81	-	626,001
Oct 20, 2026	11.00	11.00	10.90	11.00	10.81	-0.90%	437,637
Oct 19, 2026	10.90	11.10	10.90	11.10	10.91	-0.89%	832,895
Oct 15, 2026	10.30	11.20	10.30	11.20	11.01	4.67%	2,460,775
Oct 14, 2026	11.50	11.50	10.70	10.70	10.52	-6.96%	2,091,669
Oct 12, 2026	11.60	11.60	11.50	11.50	11.30	-0.86%	868,251
Oct 9, 2026	11.50	11.60	11.50	11.60	11.40	0.87%	138,802
Oct 8, 2026	11.50	11.60	11.50	11.50	11.30	-	437,601
Oct 7, 2026	11.60	11.60	11.50	11.50	11.30	-0.86%	151,313
Oct 6, 2026	11.70	11.80	11.60	11.60	11.40	-0.85%	224,541
Oct 5, 2026	11.90	11.90	11.60	11.70	11.50	-2.50%	517,507
Oct 2, 2026	11.40	12.00	11.40	12.00	11.79	5.26%	2,053,405
Oct 1, 2026	11.60	11.60	11.40	11.40	11.21	-0.87%	174,148
Sep 30, 2026	11.70	11.70	11.50	11.50	11.30	-0.86%	213,806
Sep 29, 2026	11.60	11.70	11.60	11.60	11.40	-	814,803
Sep 28, 2026	11.60	11.60	11.40	11.60	11.40	-	433,417
Sep 25, 2026	11.50	11.60	11.30	11.60	11.40	0.87%	853,105
Sep 24, 2026	11.70	11.70	11.40	11.50	11.30	-2.54%	1,095,903
Sep 23, 2026	11.50	11.80	11.50	11.80	11.60	2.61%	330,000
Sep 22, 2026	11.50	11.60	11.50	11.50	11.30	-0.86%	137,726
Sep 21, 2026	11.50	11.60	11.40	11.60	11.40	1.75%	642,205
Sep 18, 2026	11.40	11.50	11.40	11.40	11.21	-	93,338
Sep 17, 2026	11.40	11.50	11.40	11.40	11.21	-	79,400
Sep 16, 2026	11.40	11.50	11.40	11.40	11.21	-	153,400
Sep 15, 2026	11.50	11.50	11.40	11.40	11.21	-0.87%	188,119
Sep 14, 2026	11.50	11.50	11.40	11.50	11.30	0.88%	123,348
Sep 11, 2026	11.40	11.50	11.40	11.40	11.21	-0.87%	117,700
Sep 10, 2026	11.50	11.50	11.40	11.50	11.30	-	61,001
Sep 9, 2026	11.50	11.60	11.50	11.50	11.30	-	26,605
Sep 8, 2026	11.40	11.60	11.40	11.50	11.30	0.88%	999,868
Sep 7, 2026	11.50	11.50	11.40	11.40	11.21	-	1,034,312
Sep 4, 2026	11.40	11.50	11.40	11.40	11.21	-	546,834
Sep 3, 2026	11.50	11.50	11.30	11.40	11.21	-0.87%	440,741
Sep 2, 2026	11.60	11.60	11.50	11.50	11.30	-0.86%	289,850
Sep 1, 2026	11.90	11.90	11.60	11.60	11.40	-2.52%	124,802
Aug 31, 2026	11.50	11.90	11.50	11.90	11.70	0.85%	1,141,947
Aug 28, 2026	11.70	11.80	11.50	11.80	11.60	0.85%	930,625
Aug 27, 2026	11.50	11.70	11.50	11.70	11.50	1.74%	192,846