BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.90	19.10	18.80	19.00	19.00	-0.52%	57,966,340
Apr 1, 2026	19.20	19.20	18.90	19.10	19.10	1.60%	75,872,400
Mar 31, 2026	18.60	18.90	18.50	18.80	18.80	2.17%	89,224,360
Mar 30, 2026	18.20	18.50	18.20	18.40	18.40	-	75,858,090
Mar 27, 2026	18.40	18.50	18.30	18.40	18.40	0.55%	81,347,080
Mar 26, 2026	18.40	18.50	18.30	18.30	18.30	-1.61%	37,485,650
Mar 25, 2026	18.60	18.70	18.40	18.60	18.60	1.64%	75,156,150
Mar 24, 2026	18.30	18.50	18.20	18.30	18.30	-	46,655,690
Mar 23, 2026	18.50	18.70	18.20	18.30	18.30	-3.17%	100,285,800
Mar 20, 2026	18.60	18.90	18.50	18.90	18.90	2.72%	91,185,380
Mar 19, 2026	18.60	18.80	18.40	18.40	18.40	-1.60%	91,545,390
Mar 18, 2026	18.90	19.00	18.70	18.70	18.70	-1.06%	61,468,050
Mar 17, 2026	19.00	19.10	18.80	18.90	18.90	0.53%	75,971,270
Mar 16, 2026	18.80	19.00	18.70	18.80	18.80	-	38,949,150
Mar 13, 2026	18.90	19.10	18.70	18.80	18.80	0.53%	95,406,230
Mar 12, 2026	18.50	18.80	18.40	18.70	18.70	-	123,646,200
Mar 11, 2026	18.90	19.00	18.70	18.70	18.70	-	81,159,310
Mar 10, 2026	18.90	18.90	18.60	18.70	18.70	-2.60%	144,972,600
Mar 9, 2026	18.50	19.20	18.40	19.20	18.55	-	120,698,400
Mar 6, 2026	19.10	19.30	19.00	19.20	18.55	-1.03%	119,013,700
Mar 5, 2026	20.00	20.00	19.10	19.40	18.74	-0.51%	155,155,300
Mar 4, 2026	18.90	19.70	18.80	19.50	18.84	-5.80%	241,137,400
Mar 2, 2026	20.80	21.30	20.70	20.70	20.00	-4.61%	112,507,200
Feb 27, 2026	21.70	21.80	21.50	21.70	20.97	-0.46%	82,612,900
Feb 26, 2026	21.30	22.00	21.20	21.80	21.06	1.87%	98,782,850
Feb 25, 2026	21.50	21.60	21.20	21.40	20.68	0.47%	64,104,370
Feb 24, 2026	21.30	21.40	20.80	21.30	20.58	-0.47%	130,844,200
Feb 23, 2026	22.00	22.10	21.20	21.40	20.68	-2.73%	98,933,550
Feb 20, 2026	22.30	22.40	21.70	22.00	21.26	-1.35%	73,074,870
Feb 19, 2026	21.80	22.40	21.70	22.30	21.55	2.76%	93,763,510
Feb 18, 2026	21.80	21.80	21.50	21.70	20.97	-0.46%	25,629,270
Feb 17, 2026	21.80	21.80	21.40	21.80	21.06	0.46%	37,894,830
Feb 16, 2026	21.40	21.80	21.40	21.70	20.97	1.88%	68,478,280
Feb 13, 2026	21.10	21.70	21.00	21.30	20.58	0.95%	128,720,800
Feb 12, 2026	20.90	21.30	20.80	21.10	20.39	0.96%	62,898,890
Feb 11, 2026	20.90	21.20	20.80	20.90	20.19	-	80,593,110
Feb 10, 2026	21.20	21.20	20.90	20.90	20.19	-0.48%	43,031,400
Feb 9, 2026	21.30	21.40	20.90	21.00	20.29	0.48%	112,793,000
Feb 6, 2026	20.40	20.90	20.40	20.90	20.19	2.45%	83,359,240
Feb 5, 2026	20.00	20.50	20.00	20.40	19.71	2.51%	93,680,890
Feb 4, 2026	19.70	20.00	19.70	19.90	19.23	1.02%	44,378,890
Feb 3, 2026	20.00	20.30	19.60	19.70	19.03	-1.01%	74,661,140
Feb 2, 2026	20.10	20.20	19.80	19.90	19.23	-1.00%	38,511,320
Jan 30, 2026	20.00	20.20	19.90	20.10	19.42	-	33,419,220
Jan 29, 2026	20.10	20.40	20.10	20.10	19.42	0.50%	65,788,140
Jan 28, 2026	20.20	20.20	19.80	20.00	19.32	-	39,558,290
Jan 27, 2026	20.10	20.20	20.00	20.00	19.32	-0.99%	70,287,860
Jan 26, 2026	19.90	20.20	19.50	20.20	19.52	1.00%	75,155,430
Jan 23, 2026	19.90	20.20	19.80	20.00	19.32	-0.50%	66,859,830
Jan 22, 2026	20.30	20.50	19.80	20.10	19.42	-1.47%	202,665,900