BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	20.00	20.60	19.90	20.60	20.60	4.04%	242,484,700
Sep 2, 2026	20.10	20.20	19.70	19.80	19.80	-1.00%	103,933,495
Sep 1, 2026	19.70	20.10	19.60	20.00	20.00	2.04%	162,624,111
Aug 31, 2026	19.50	19.70	19.30	19.60	19.60	0.51%	72,384,523
Aug 28, 2026	19.60	19.60	19.40	19.50	19.50	-0.51%	65,611,148
Aug 27, 2026	19.90	19.90	19.60	19.60	19.60	-0.51%	57,560,739
Aug 26, 2026	19.70	19.90	19.50	19.70	19.70	-	58,031,520
Aug 25, 2026	19.90	20.00	19.60	19.70	19.70	-0.51%	85,884,933
Aug 24, 2026	20.10	20.20	19.70	19.80	19.80	-0.50%	122,184,082
Aug 21, 2026	19.90	20.10	19.80	19.90	19.90	0.51%	124,596,070
Aug 20, 2026	19.60	20.00	19.50	19.80	19.80	2.06%	164,491,900
Aug 19, 2026	19.30	19.60	19.30	19.40	19.40	-	57,742,770
Aug 18, 2026	19.40	19.50	19.20	19.40	19.40	-0.51%	116,673,800
Aug 17, 2026	19.50	19.50	19.30	19.50	19.50	-	29,475,450
Aug 14, 2026	19.60	19.90	19.40	19.50	19.50	-0.51%	70,861,960
Aug 13, 2026	19.70	19.90	19.60	19.60	19.60	-0.51%	52,362,390
Aug 11, 2026	19.90	19.90	19.50	19.70	19.70	-1.01%	93,421,660
Aug 10, 2026	20.10	20.20	19.90	19.90	19.90	-1.00%	41,194,493
Aug 7, 2026	20.00	20.20	19.90	20.10	20.10	1.01%	67,627,910
Aug 6, 2026	19.60	20.10	19.50	19.90	19.90	1.53%	146,810,658
Aug 5, 2026	19.70	19.80	19.50	19.60	19.60	0.51%	70,284,854
Aug 4, 2026	19.70	19.90	19.50	19.50	19.50	-0.51%	75,573,920
Aug 3, 2026	19.30	19.60	19.10	19.60	19.60	2.08%	70,584,620
Jul 31, 2026	19.10	19.30	18.90	19.20	19.20	1.05%	64,722,370
Jul 30, 2026	19.00	19.10	18.80	19.00	19.00	-	63,586,155
Jul 27, 2026	19.00	19.20	18.90	19.00	19.00	0.53%	38,468,110
Jul 24, 2026	19.00	19.10	18.70	18.90	18.90	-1.56%	111,338,600
Jul 23, 2026	19.50	19.60	19.10	19.20	19.20	-1.54%	64,374,480
Jul 22, 2026	19.60	19.60	19.40	19.50	19.50	-	41,819,894
Jul 21, 2026	19.60	19.60	19.40	19.50	19.50	-0.51%	47,906,090
Jul 20, 2026	19.80	19.80	19.30	19.60	19.60	-0.51%	86,095,968
Jul 17, 2026	19.50	19.80	19.50	19.70	19.70	0.51%	58,073,811
Jul 16, 2026	19.50	19.60	19.50	19.60	19.60	1.03%	31,419,820
Jul 15, 2026	19.50	19.60	19.40	19.40	19.40	0.52%	32,993,522
Jul 14, 2026	19.30	19.50	19.20	19.30	19.30	-0.52%	58,775,980
Jul 13, 2026	19.50	19.60	19.30	19.40	19.40	-1.02%	58,243,096
Jul 10, 2026	19.50	19.70	19.40	19.60	19.60	0.51%	53,089,713
Jul 9, 2026	19.30	19.60	19.30	19.50	19.50	1.56%	43,308,390
Jul 8, 2026	19.70	19.80	19.20	19.20	19.20	-2.54%	123,619,600
Jul 7, 2026	19.70	19.80	19.40	19.70	19.70	-	84,453,790
Jul 6, 2026	20.10	20.10	19.60	19.70	19.70	-1.99%	99,565,278
Jul 3, 2026	19.90	20.10	19.80	20.10	20.10	2.03%	101,589,764
Jul 2, 2026	19.30	19.80	19.30	19.70	19.70	2.07%	93,643,849
Jul 1, 2026	19.20	19.40	19.10	19.30	19.30	-	65,982,908
Jun 30, 2026	19.50	19.50	19.10	19.30	19.30	-0.52%	113,652,100
Jun 29, 2026	19.00	19.40	19.00	19.40	19.40	2.65%	139,857,800
Jun 26, 2026	18.60	18.90	18.40	18.90	18.90	2.72%	167,311,159
Jun 25, 2026	18.40	18.60	18.30	18.40	18.40	-	75,805,413
Jun 24, 2026	18.30	18.50	18.20	18.40	18.40	1.10%	49,908,660
Jun 23, 2026	18.40	18.50	18.20	18.20	18.20	-1.62%	58,233,085