BKK:BDX06 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	1.99	2.06	1.99	2.04	2.04	-1.92%	22,311
Sep 3, 2026	2.08	2.10	2.08	2.08	2.08	-1.89%	2,533
Sep 2, 2026	2.12	2.12	2.08	2.12	2.12	0.95%	63,484
Sep 1, 2026	2.14	2.14	2.00	2.10	2.10	-1.87%	53,906
Aug 31, 2026	2.08	2.16	2.06	2.14	2.14	4.90%	67,608
Aug 28, 2026	2.08	2.08	2.04	2.04	2.04	-	10,407
Aug 27, 2026	2.08	2.10	2.04	2.04	2.04	-1.92%	38,613
Aug 26, 2026	2.10	2.10	2.04	2.08	2.08	-	1,788
Aug 25, 2026	2.08	2.12	2.08	2.08	2.08	-	12,401
Aug 24, 2026	2.02	2.10	2.02	2.08	2.08	0.97%	11,914
Aug 21, 2026	2.08	2.10	2.02	2.06	2.06	1.98%	28,349
Aug 20, 2026	2.06	2.06	2.02	2.02	2.02	-	25,133
Aug 19, 2026	2.02	2.04	2.00	2.02	2.02	-	29,442
Aug 18, 2026	2.06	2.06	2.00	2.02	2.02	-3.81%	29,990
Aug 17, 2026	2.06	2.10	2.00	2.10	2.10	3.96%	50,451
Aug 14, 2026	2.02	2.06	2.00	2.02	2.02	1.00%	6,972
Aug 13, 2026	1.96	2.02	1.96	2.00	2.00	2.04%	306,361
Aug 11, 2026	1.96	1.97	1.94	1.96	1.96	-	33,904
Aug 10, 2026	1.98	1.98	1.92	1.96	1.96	-	224,036
Aug 7, 2026	1.95	1.98	1.90	1.96	1.96	4.26%	54,033
Aug 6, 2026	1.89	1.89	1.86	1.88	1.88	-0.53%	4,746
Aug 5, 2026	1.86	1.89	1.86	1.89	1.89	0.53%	19,400
Aug 4, 2026	1.83	1.92	1.83	1.88	1.88	2.73%	249,115
Aug 3, 2026	1.86	1.86	1.81	1.83	1.83	-1.61%	187,198
Jul 31, 2026	1.84	1.87	1.78	1.86	1.86	1.09%	57,568
Jul 30, 2026	1.83	1.90	1.83	1.84	1.84	4.55%	116,427
Jul 27, 2026	1.74	1.77	1.74	1.76	1.76	1.15%	19,605
Jul 24, 2026	1.73	1.75	1.72	1.74	1.74	0.58%	19,206
Jul 23, 2026	1.72	1.73	1.68	1.73	1.73	0.58%	102,465
Jul 22, 2026	1.73	1.73	1.71	1.72	1.72	-0.58%	16,106
Jul 21, 2026	1.76	1.76	1.73	1.73	1.73	-1.70%	168,218
Jul 20, 2026	1.79	1.83	1.76	1.76	1.76	-	231,664
Jul 17, 2026	1.74	1.79	1.74	1.76	1.76	2.33%	300,284
Jul 16, 2026	1.70	1.75	1.70	1.72	1.72	1.78%	247,154
Jul 15, 2026	1.71	1.71	1.67	1.69	1.69	-1.74%	62,308
Jul 14, 2026	1.69	1.73	1.69	1.72	1.72	1.78%	91,000
Jul 13, 2026	1.68	1.70	1.66	1.69	1.69	0.60%	70,948
Jul 10, 2026	1.69	1.69	1.65	1.68	1.68	-1.18%	86,752
Jul 9, 2026	1.72	1.73	1.69	1.70	1.70	-1.16%	44,256
Jul 8, 2026	1.73	1.77	1.72	1.72	1.72	-0.58%	118,735
Jul 7, 2026	1.74	1.74	1.71	1.73	1.73	-0.57%	114,642
Jul 6, 2026	1.75	1.75	1.73	1.74	1.74	0.58%	9,383
Jul 3, 2026	1.73	1.74	1.69	1.73	1.73	2.37%	749,434
Jul 2, 2026	1.72	1.72	1.64	1.69	1.69	-	547,104
Jul 1, 2026	1.68	1.72	1.67	1.69	1.69	-1.74%	264,806
Jun 30, 2026	1.71	1.72	1.69	1.72	1.72	-	811,983
Jun 29, 2026	1.67	1.74	1.67	1.72	1.72	3.61%	560,696
Jun 26, 2026	1.64	1.70	1.64	1.66	1.66	1.84%	271,262
Jun 25, 2026	1.60	1.66	1.59	1.63	1.63	3.82%	470,807
Jun 24, 2026	1.56	1.62	1.56	1.57	1.57	1.29%	104,268