BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.30	18.50	18.20	18.50	18.50	1.65%	102,037,775
May 13, 2026	18.30	18.40	18.20	18.20	18.20	-0.55%	63,329,672
May 12, 2026	18.40	18.50	18.30	18.30	18.30	-0.54%	26,912,454
May 11, 2026	18.40	18.50	18.30	18.40	18.40	-	23,865,475
May 8, 2026	18.50	18.60	18.30	18.40	18.40	-	34,206,167
May 7, 2026	18.50	18.90	18.40	18.40	18.40	-	148,139,267
May 6, 2026	18.50	18.50	18.30	18.40	18.40	-0.54%	71,072,302
May 5, 2026	18.30	18.70	18.30	18.50	18.50	1.09%	82,796,722
Apr 30, 2026	18.30	18.40	18.20	18.30	18.30	-0.54%	39,348,986
Apr 29, 2026	18.20	18.40	18.10	18.40	18.40	1.10%	51,363,586
Apr 28, 2026	18.30	18.40	18.20	18.20	18.20	-0.55%	43,793,629
Apr 27, 2026	18.50	18.50	18.30	18.30	18.30	-1.08%	36,104,371
Apr 24, 2026	18.50	18.50	18.30	18.50	18.50	-	36,242,214
Apr 23, 2026	18.60	18.60	18.40	18.50	18.50	-0.54%	40,852,351
Apr 22, 2026	18.60	18.70	18.50	18.60	18.60	-	19,944,663
Apr 21, 2026	18.60	18.80	18.60	18.60	18.60	-	22,866,168
Apr 20, 2026	18.70	18.70	18.50	18.60	18.60	-0.53%	35,763,432
Apr 17, 2026	18.60	18.80	18.50	18.70	18.70	0.54%	42,555,127
Apr 16, 2026	18.60	18.80	18.40	18.60	18.60	-	121,188,294
Apr 10, 2026	18.70	18.80	18.50	18.60	18.60	-1.06%	48,926,503
Apr 9, 2026	19.10	19.10	18.70	18.80	18.80	-1.57%	48,418,535
Apr 8, 2026	19.30	19.30	19.00	19.10	19.10	1.06%	55,805,702
Apr 7, 2026	19.00	19.00	18.70	18.90	18.90	-0.53%	30,158,805
Apr 3, 2026	19.10	19.10	18.80	19.00	19.00	-	39,296,696
Apr 2, 2026	18.90	19.10	18.80	19.00	19.00	-0.52%	57,966,349
Apr 1, 2026	19.20	19.20	18.90	19.10	19.10	1.60%	75,872,403
Mar 31, 2026	18.60	18.90	18.50	18.80	18.80	2.17%	89,224,361
Mar 30, 2026	18.20	18.50	18.20	18.40	18.40	-	75,858,094
Mar 27, 2026	18.40	18.50	18.30	18.40	18.40	0.55%	81,347,088
Mar 26, 2026	18.40	18.50	18.30	18.30	18.30	-1.61%	37,485,653
Mar 25, 2026	18.60	18.70	18.40	18.60	18.60	1.64%	75,156,155
Mar 24, 2026	18.30	18.50	18.20	18.30	18.30	-	46,655,691
Mar 23, 2026	18.50	18.70	18.20	18.30	18.30	-3.17%	100,285,854
Mar 20, 2026	18.60	18.90	18.50	18.90	18.90	2.72%	91,185,388
Mar 19, 2026	18.60	18.80	18.40	18.40	18.40	-1.60%	91,545,395
Mar 18, 2026	18.90	19.00	18.70	18.70	18.70	-1.06%	61,468,052
Mar 17, 2026	19.00	19.10	18.80	18.90	18.90	0.53%	75,971,273
Mar 16, 2026	18.80	19.00	18.70	18.80	18.80	-	101,390,830
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	-	123,646,285
Mar 11, 2026	18.90	19.00	18.70	18.70	18.70	-	81,159,315
Mar 10, 2026	18.90	18.90	18.60	18.70	18.70	-2.60%	144,972,688
Mar 9, 2026	18.50	19.20	18.40	19.20	19.20	-	120,698,444
Mar 6, 2026	19.10	19.30	19.00	19.20	18.55	-1.03%	124,650,821
Mar 5, 2026	20.00	20.00	19.10	19.40	18.74	-0.51%	155,155,303
Mar 4, 2026	18.90	19.70	18.80	19.50	18.84	-5.80%	241,137,494
Mar 2, 2026	20.80	21.30	20.70	20.70	20.00	-4.61%	112,507,275
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%	98,782,855
Feb 25, 2026	21.50	21.60	21.20	21.40	20.68	0.47%	64,104,378