BKK:BDMS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	20.10	20.20	19.90	20.10	20.10	1.01%	48,727,012
Nov 6, 2026	19.90	20.00	19.70	19.90	19.90	-1.00%	79,658,804
Nov 5, 2026	19.90	20.20	19.80	20.10	20.10	1.52%	104,871,900
Nov 4, 2026	19.70	19.90	19.50	19.80	19.80	1.02%	72,309,155
Nov 3, 2026	19.50	19.80	19.40	19.60	19.60	0.51%	74,655,524
Nov 2, 2026	19.70	19.70	19.30	19.50	19.50	-0.51%	73,328,108
Oct 30, 2026	19.60	19.70	19.40	19.60	19.60	-	96,188,279
Oct 29, 2026	19.80	19.90	19.50	19.60	19.60	-1.51%	83,097,717
Oct 28, 2026	19.90	20.00	19.70	19.90	19.90	-	65,029,652
Oct 27, 2026	19.80	19.90	19.70	19.90	19.90	1.02%	55,211,078
Oct 26, 2026	19.50	19.80	19.50	19.70	19.70	1.55%	64,056,524
Oct 22, 2026	19.40	19.60	19.20	19.40	19.40	-0.51%	66,675,427
Oct 21, 2026	19.30	19.60	19.00	19.50	19.50	1.56%	90,402,755
Oct 20, 2026	19.20	19.30	19.00	19.20	19.20	0.52%	41,793,944
Oct 19, 2026	19.30	19.30	19.00	19.10	19.10	-	90,302,459
Oct 15, 2026	18.90	19.20	18.80	19.10	19.10	1.06%	64,543,547
Oct 14, 2026	19.10	19.20	18.80	18.90	18.90	-1.05%	93,150,975
Oct 12, 2026	19.00	19.20	18.90	19.10	19.10	0.53%	48,149,851
Oct 9, 2026	18.90	19.10	18.90	19.00	19.00	0.53%	31,868,698
Oct 8, 2026	18.90	19.30	18.80	18.90	18.90	-0.53%	57,910,598
Oct 7, 2026	18.90	19.10	18.80	19.00	19.00	0.53%	75,801,830
Oct 6, 2026	19.00	19.10	18.80	18.90	18.90	-0.53%	45,098,660
Oct 5, 2026	19.10	19.20	18.70	19.00	19.00	-0.52%	61,842,239
Oct 2, 2026	19.10	19.20	19.00	19.10	19.10	0.53%	46,180,567
Oct 1, 2026	19.30	19.40	19.00	19.00	19.00	-1.04%	89,593,374
Sep 30, 2026	19.90	19.90	19.20	19.20	19.20	-4.00%	109,963,956
Sep 29, 2026	19.80	20.00	19.70	20.00	20.00	1.01%	42,021,029
Sep 28, 2026	20.00	20.10	19.70	19.80	19.80	-1.98%	88,459,344
Sep 25, 2026	20.00	20.20	19.90	20.20	20.20	1.00%	23,123,318
Sep 24, 2026	20.20	20.30	20.00	20.00	20.00	-0.99%	21,257,678
Sep 23, 2026	20.00	20.30	19.90	20.20	20.20	1.51%	52,044,860
Sep 22, 2026	20.00	20.10	19.90	19.90	19.90	-	28,310,573
Sep 21, 2026	19.90	20.00	19.80	19.90	19.90	-	25,231,192
Sep 18, 2026	20.20	20.20	19.80	19.90	19.90	-1.49%	70,161,117
Sep 17, 2026	20.00	20.20	19.90	20.20	20.20	1.00%	34,493,358
Sep 16, 2026	20.20	20.30	19.90	20.00	20.00	-0.99%	54,110,178
Sep 15, 2026	20.00	20.20	19.90	20.20	20.20	1.51%	52,199,944
Sep 14, 2026	20.10	20.10	19.80	19.90	19.90	-0.50%	38,267,006
Sep 11, 2026	20.00	20.10	19.80	20.00	20.00	-0.99%	43,138,673
Sep 10, 2026	19.80	20.30	19.80	20.20	20.20	2.02%	71,973,704
Sep 9, 2026	20.00	20.10	19.70	19.80	19.80	-1.00%	64,083,894
Sep 8, 2026	20.10	20.20	19.90	20.00	20.00	-0.25%	60,868,150
Sep 7, 2026	20.40	20.60	20.30	20.40	20.05	-	87,933,000
Sep 4, 2026	20.70	20.70	20.40	20.40	20.05	-0.97%	97,462,310
Sep 3, 2026	20.00	20.60	19.90	20.60	20.25	4.04%	242,484,717
Sep 2, 2026	20.10	20.20	19.70	19.80	19.46	-1.00%	103,933,495
Sep 1, 2026	19.70	20.10	19.60	20.00	19.66	2.04%	162,624,111
Aug 31, 2026	19.50	19.70	19.30	19.60	19.26	0.51%	72,384,523
Aug 28, 2026	19.60	19.60	19.40	19.50	19.17	-0.51%	65,611,148
Aug 27, 2026	19.90	19.90	19.60	19.60	19.26	-0.51%	57,560,739