BKK:BAREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	11.50	11.50	11.30	11.50	-	-	733,295
Sep 24, 2026	11.70	11.70	11.40	11.50	11.50	-2.54%	1,095,903
Sep 23, 2026	11.50	11.80	11.50	11.80	11.80	2.61%	330,000
Sep 22, 2026	11.50	11.60	11.50	11.50	11.50	-0.86%	137,726
Sep 21, 2026	11.50	11.60	11.40	11.60	11.60	1.75%	642,205
Sep 18, 2026	11.40	11.50	11.40	11.40	11.40	-	93,338
Sep 17, 2026	11.40	11.50	11.40	11.40	11.40	-	79,400
Sep 16, 2026	11.40	11.50	11.40	11.40	11.40	-	153,400
Sep 15, 2026	11.50	11.50	11.40	11.40	11.40	-0.87%	188,119
Sep 14, 2026	11.50	11.50	11.40	11.50	11.50	0.88%	123,348
Sep 11, 2026	11.40	11.50	11.40	11.40	11.40	-0.87%	117,700
Sep 10, 2026	11.50	11.50	11.40	11.50	11.50	-	61,001
Sep 9, 2026	11.50	11.60	11.50	11.50	11.50	-	26,605
Sep 8, 2026	11.40	11.60	11.40	11.50	11.50	0.88%	999,868
Sep 7, 2026	11.50	11.50	11.40	11.40	11.40	-	1,034,312
Sep 4, 2026	11.40	11.50	11.40	11.40	11.40	-	546,834
Sep 3, 2026	11.50	11.50	11.30	11.40	11.40	-0.87%	440,741
Sep 2, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	289,850
Sep 1, 2026	11.90	11.90	11.60	11.60	11.60	-2.52%	124,802
Aug 31, 2026	11.50	11.90	11.50	11.90	11.90	0.85%	1,141,947
Aug 28, 2026	11.70	11.80	11.50	11.80	11.80	0.85%	930,625
Aug 27, 2026	11.50	11.70	11.50	11.70	11.70	1.74%	192,846
Aug 26, 2026	11.50	11.70	11.50	11.50	11.50	-	528,638
Aug 25, 2026	11.60	11.60	11.50	11.50	11.50	-0.86%	90,429
Aug 24, 2026	11.50	11.60	11.40	11.60	11.60	0.87%	697,355
Aug 21, 2026	11.40	11.50	11.40	11.50	11.50	0.88%	82,836
Aug 20, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	1,148,111
Aug 19, 2026	11.30	11.40	11.30	11.30	11.30	-	125,004
Aug 18, 2026	11.40	11.40	11.30	11.30	11.30	-0.88%	151,033
Aug 17, 2026	11.30	11.40	11.30	11.40	11.40	0.88%	479,401
Aug 14, 2026	11.50	11.50	11.30	11.30	11.30	-1.74%	380,310
Aug 13, 2026	11.50	11.50	11.40	11.50	11.50	-	123,403
Aug 11, 2026	11.50	11.50	11.40	11.50	11.50	0.88%	239,800
Aug 10, 2026	11.40	11.50	11.40	11.40	11.40	-	132,619
Aug 7, 2026	11.40	11.50	11.40	11.40	11.40	-0.87%	137,952
Aug 6, 2026	11.40	11.50	11.30	11.50	11.50	-	300,000
Aug 5, 2026	11.40	11.50	11.30	11.50	11.50	-	706,223
Aug 4, 2026	11.80	11.80	11.60	11.70	11.50	-	362,406
Aug 3, 2026	11.60	11.70	11.50	11.70	11.50	0.86%	348,420
Jul 31, 2026	11.70	11.70	11.50	11.60	11.40	-0.85%	631,414
Jul 30, 2026	11.50	11.70	11.50	11.70	11.50	1.74%	549,333
Jul 27, 2026	11.40	11.60	11.30	11.50	11.30	1.77%	628,608
Jul 24, 2026	11.40	11.40	11.30	11.30	11.11	-0.88%	759,201
Jul 23, 2026	11.40	11.40	11.30	11.40	11.21	-	207,901
Jul 22, 2026	11.40	11.40	11.30	11.40	11.21	-	278,838
Jul 21, 2026	11.70	11.70	11.30	11.40	11.21	-1.72%	808,810
Jul 20, 2026	11.60	11.60	11.60	11.60	11.40	-	204,767
Jul 17, 2026	11.70	11.70	11.60	11.60	11.40	-0.85%	387,300
Jul 16, 2026	11.50	11.80	11.40	11.70	11.50	0.86%	639,941
Jul 15, 2026	11.50	11.60	11.40	11.60	11.40	1.75%	356,620