BKK:BKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2026	0.74	0.74	0.72	0.73	0.73	1.39%	133,600
Aug 25, 2026	0.74	0.74	0.72	0.72	0.72	-	171,100
Aug 24, 2026	0.69	0.73	0.69	0.72	0.72	4.35%	705,600
Aug 21, 2026	0.69	0.72	0.69	0.69	0.69	2.99%	2,281,820
Aug 20, 2026	0.80	0.80	0.67	0.67	0.67	-16.25%	3,764,636
Aug 19, 2026	0.83	0.83	0.80	0.80	0.80	-3.61%	1,679,801
Aug 18, 2026	0.84	0.84	0.83	0.83	0.83	1.22%	97,600
Aug 17, 2026	0.84	0.84	0.81	0.82	0.82	-1.20%	449,400
Aug 14, 2026	0.80	0.84	0.80	0.83	0.83	5.06%	1,258,211
Aug 13, 2026	0.77	0.80	0.77	0.79	0.79	2.60%	151,207
Aug 11, 2026	0.77	0.78	0.76	0.77	0.77	-	571,900
Aug 10, 2026	0.79	0.79	0.76	0.77	0.77	-2.53%	755,410
Aug 7, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	209,800
Aug 6, 2026	0.81	0.82	0.80	0.80	0.80	-1.23%	408,104
Aug 5, 2026	0.83	0.83	0.81	0.81	0.81	-	236,500
Aug 4, 2026	0.82	0.83	0.81	0.81	0.81	-	299,100
Aug 3, 2026	0.83	0.83	0.81	0.81	0.81	-1.22%	234,600
Jul 31, 2026	0.82	0.83	0.81	0.82	0.82	1.23%	339,101
Jul 30, 2026	0.82	0.82	0.77	0.81	0.81	1.25%	1,117,400
Jul 27, 2026	0.84	0.84	0.80	0.80	0.80	-2.44%	924,601
Jul 24, 2026	0.83	0.84	0.82	0.82	0.82	-1.20%	786,000
Jul 23, 2026	0.83	0.85	0.82	0.83	0.83	1.22%	1,531,400
Jul 22, 2026	0.82	0.84	0.80	0.82	0.82	1.23%	1,021,100
Jul 21, 2026	0.84	0.84	0.81	0.81	0.81	-3.57%	1,610,509
Jul 20, 2026	0.87	0.88	0.84	0.84	0.84	-3.45%	1,209,111
Jul 17, 2026	0.86	0.88	0.84	0.87	0.87	1.16%	2,352,617
Jul 16, 2026	0.92	0.93	0.86	0.86	0.86	-3.37%	6,405,202
Jul 15, 2026	0.83	0.90	0.81	0.89	0.89	8.54%	18,930,014
Jul 14, 2026	0.82	0.82	0.80	0.82	0.82	-	1,462,910