BKK:BKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	0.41	0.42	0.31	0.33	0.33	-21.43%	8,639,451
Nov 6, 2026	0.42	0.42	0.40	0.42	0.42	-2.33%	546,610
Nov 5, 2026	0.44	0.44	0.42	0.43	0.43	-2.27%	303,104
Nov 4, 2026	0.45	0.45	0.42	0.44	0.44	-2.22%	970,506
Nov 3, 2026	0.48	0.49	0.44	0.45	0.45	-6.25%	972,006
Nov 2, 2026	0.54	0.54	0.48	0.48	0.48	-9.43%	858,700
Oct 30, 2026	0.54	0.55	0.53	0.53	0.53	-1.85%	234,311
Oct 29, 2026	0.56	0.56	0.54	0.54	0.54	-3.57%	705,978
Oct 28, 2026	0.57	0.58	0.56	0.56	0.56	-1.75%	283,700
Oct 27, 2026	0.57	0.58	0.56	0.57	0.57	-	162,400
Oct 26, 2026	0.58	0.59	0.57	0.57	0.57	-1.72%	112,500
Oct 22, 2026	0.59	0.59	0.58	0.58	0.58	-	72,500
Oct 21, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	451,401
Oct 20, 2026	0.60	0.60	0.59	0.59	0.59	-	65,600
Oct 19, 2026	0.60	0.61	0.59	0.59	0.59	-	121,434
Oct 15, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	357,400
Oct 14, 2026	0.61	0.61	0.59	0.60	0.60	-	219,404
Oct 12, 2026	0.61	0.62	0.60	0.60	0.60	-1.64%	229,610
Oct 9, 2026	0.62	0.62	0.61	0.61	0.61	-	215,600
Oct 8, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	233,110
Oct 7, 2026	0.62	0.64	0.62	0.63	0.63	1.61%	163,000
Oct 6, 2026	0.63	0.65	0.61	0.62	0.62	1.64%	526,400
Oct 5, 2026	0.63	0.63	0.61	0.61	0.61	-3.17%	372,500
Oct 2, 2026	0.64	0.64	0.63	0.63	0.63	-	42,500
Oct 1, 2026	0.64	0.65	0.63	0.63	0.63	-	59,890
Sep 30, 2026	0.65	0.65	0.63	0.63	0.63	-3.08%	270,123
Sep 29, 2026	0.64	0.65	0.63	0.65	0.65	1.56%	303,213
Sep 28, 2026	0.64	0.64	0.63	0.64	0.64	-	274,372
Sep 25, 2026	0.64	0.66	0.64	0.64	0.64	-	593,820
Sep 24, 2026	0.66	0.66	0.64	0.64	0.64	-3.03%	595,405
Sep 23, 2026	0.67	0.67	0.65	0.66	0.66	-	1,303,600
Sep 22, 2026	0.68	0.69	0.65	0.66	0.66	-1.49%	1,219,050
Sep 21, 2026	0.69	0.69	0.67	0.67	0.67	-	503,400
Sep 18, 2026	0.67	0.68	0.67	0.67	0.67	-	204,800
Sep 17, 2026	0.66	0.68	0.66	0.67	0.67	1.52%	271,859
Sep 16, 2026	0.68	0.71	0.66	0.66	0.66	-1.49%	1,122,553
Sep 15, 2026	0.68	0.68	0.67	0.67	0.67	-	76,298
Sep 14, 2026	0.68	0.69	0.67	0.67	0.67	-	354,314
Sep 11, 2026	0.68	0.70	0.67	0.67	0.67	-1.47%	1,901,401
Sep 10, 2026	0.69	0.71	0.67	0.68	0.68	-1.45%	938,100
Sep 9, 2026	0.68	0.70	0.68	0.69	0.69	1.47%	597,863
Sep 8, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	252,100
Sep 7, 2026	0.70	0.70	0.68	0.69	0.69	-	1,968,201
Sep 4, 2026	0.69	0.70	0.68	0.69	0.69	1.47%	589,404
Sep 3, 2026	0.69	0.70	0.68	0.68	0.68	-1.45%	660,012
Sep 2, 2026	0.69	0.71	0.68	0.69	0.69	1.47%	1,440,507
Sep 1, 2026	0.73	0.76	0.68	0.68	0.68	-6.85%	3,809,700
Aug 31, 2026	0.71	0.76	0.71	0.73	0.73	4.29%	3,062,181
Aug 28, 2026	0.68	0.79	0.68	0.70	0.70	4.48%	7,009,114
Aug 27, 2026	0.74	0.74	0.66	0.67	0.67	-8.22%	1,614,300