BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	18.90	19.10	18.80	18.80	-	0.53%	39,109,326
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
Jan 21, 2026	20.30	20.60	20.20	20.40	19.71	1.49%	94,389,350
Jan 20, 2026	19.70	20.30	19.50	20.10	19.42	3.08%	157,371,300
Jan 19, 2026	18.90	19.60	18.90	19.50	18.84	3.17%	90,585,320
Jan 16, 2026	18.60	18.90	18.40	18.90	18.26	2.16%	54,798,520
Jan 15, 2026	18.00	18.60	17.90	18.50	17.87	2.78%	58,988,920
Jan 14, 2026	17.90	18.20	17.70	18.00	17.39	2.27%	91,468,820
Jan 13, 2026	18.20	18.30	17.40	17.60	17.00	-2.76%	175,730,100
Jan 12, 2026	18.70	18.70	18.10	18.10	17.49	-4.23%	132,459,000
Jan 9, 2026	19.30	19.40	18.80	18.90	18.26	-2.58%	60,253,200
Jan 8, 2026	19.40	19.60	19.30	19.40	18.74	-0.51%	42,084,150
Jan 7, 2026	19.30	19.70	19.20	19.50	18.84	1.04%	58,315,140
Jan 6, 2026	19.40	19.40	19.10	19.30	18.65	-0.52%	43,797,700
Jan 5, 2026	19.40	19.70	19.40	19.40	18.74	0.52%	37,954,210
Dec 30, 2025	19.50	19.60	19.20	19.30	18.65	-0.52%	36,795,080