BKK:BKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	0.87	0.97	0.85	0.96	0.96	12.94%	20,090,511
Feb 9, 2026	0.86	0.87	0.83	0.85	0.85	-1.16%	2,938,106
Feb 6, 2026	0.85	0.89	0.85	0.86	0.86	1.18%	5,103,900
Feb 5, 2026	0.85	0.88	0.83	0.85	0.85	-	4,023,500
Feb 4, 2026	0.87	0.87	0.82	0.85	0.85	-2.30%	3,360,499
Feb 3, 2026	0.88	0.88	0.86	0.87	0.87	-	5,958,201
Feb 2, 2026	0.91	0.93	0.86	0.87	0.87	-1.14%	18,914,470
Jan 30, 2026	0.85	0.90	0.84	0.88	0.88	6.02%	23,178,450
Jan 29, 2026	0.89	0.90	0.81	0.83	0.83	-4.60%	13,583,230
Jan 28, 2026	0.72	0.92	0.72	0.87	0.87	20.83%	31,704,340
Jan 27, 2026	0.72	0.73	0.71	0.72	0.72	-	1,233,600
Jan 26, 2026	0.73	0.73	0.70	0.72	0.72	-	908,910
Jan 23, 2026	0.73	0.76	0.71	0.72	0.72	2.86%	2,169,000
Jan 22, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	649,299
Jan 21, 2026	0.72	0.74	0.70	0.72	0.72	1.41%	1,351,604
Jan 20, 2026	0.72	0.73	0.70	0.71	0.71	-1.39%	882,600
Jan 19, 2026	0.69	0.75	0.69	0.72	0.72	4.35%	1,560,715
Jan 16, 2026	0.69	0.71	0.67	0.69	0.69	1.47%	1,648,100
Jan 15, 2026	0.67	0.70	0.67	0.68	0.68	3.03%	1,517,502
Jan 14, 2026	0.71	0.72	0.66	0.66	0.66	-7.04%	1,783,211
Jan 13, 2026	0.73	0.74	0.71	0.71	0.71	-1.39%	857,200
Jan 12, 2026	0.78	0.79	0.72	0.72	0.72	-7.69%	2,640,303
Jan 9, 2026	0.79	0.80	0.78	0.78	0.78	-	426,881
Jan 8, 2026	0.79	0.81	0.78	0.78	0.78	-1.27%	1,701,300
Jan 7, 2026	0.80	0.81	0.78	0.79	0.79	-1.25%	1,241,207
Jan 6, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	1,138,700
Jan 5, 2026	0.81	0.82	0.79	0.81	0.81	2.53%	802,291
Dec 30, 2025	0.82	0.82	0.77	0.79	0.79	-2.47%	1,216,700
Dec 29, 2025	0.80	0.81	0.80	0.81	0.81	1.25%	409,500
Dec 26, 2025	0.80	0.82	0.79	0.80	0.80	1.27%	2,504,401
Dec 25, 2025	0.83	0.83	0.79	0.79	0.79	-3.66%	1,491,501
Dec 24, 2025	0.80	0.84	0.78	0.82	0.82	2.50%	3,494,400
Dec 23, 2025	0.80	0.81	0.79	0.80	0.80	1.27%	996,600
Dec 22, 2025	0.82	0.82	0.78	0.79	0.79	-3.66%	2,180,421
Dec 19, 2025	0.80	0.84	0.80	0.82	0.82	3.80%	2,804,161
Dec 18, 2025	0.79	0.82	0.77	0.79	0.79	-	6,645,115
Dec 17, 2025	0.84	0.87	0.78	0.79	0.79	-4.82%	9,897,026
Dec 16, 2025	0.84	0.86	0.82	0.83	0.83	-1.19%	3,549,675
Dec 15, 2025	0.86	0.87	0.81	0.84	0.84	-6.67%	8,413,713
Dec 12, 2025	0.87	0.90	0.86	0.90	0.90	4.65%	3,730,616
Dec 11, 2025	0.86	0.91	0.85	0.86	0.86	1.18%	3,463,322
Dec 9, 2025	0.90	0.92	0.84	0.85	0.85	-5.56%	2,510,120
Dec 8, 2025	0.99	0.99	0.90	0.90	0.90	-8.16%	4,531,754
Dec 4, 2025	1.03	1.04	0.98	0.98	0.98	-2.97%	2,813,850
Dec 3, 2025	1.00	1.03	0.99	1.01	1.01	1.00%	3,728,340
Dec 2, 2025	1.06	1.11	1.00	1.00	1.00	-3.85%	16,547,045
Dec 1, 2025	1.01	1.04	0.99	1.04	1.04	0.97%	5,993,736
Nov 28, 2025	0.95	1.03	0.95	1.03	1.03	11.96%	21,920,402
Nov 27, 2025	0.89	0.92	0.88	0.92	0.92	4.55%	4,894,315
Nov 26, 2025	0.94	0.95	0.87	0.88	0.88	-7.37%	8,427,210