BKK:BKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 13, 2026	0.82	0.83	0.79	0.82	0.82	1.23%	3,227,610
Jul 10, 2026	0.80	0.81	0.79	0.81	0.81	2.53%	1,464,100
Jul 9, 2026	0.79	0.82	0.78	0.79	0.79	-	2,822,700
Jul 8, 2026	0.80	0.81	0.75	0.79	0.79	-1.25%	3,778,910
Jul 7, 2026	0.80	0.81	0.78	0.80	0.80	-	874,535
Jul 6, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	828,600
Jul 3, 2026	0.79	0.81	0.78	0.81	0.81	3.85%	2,380,401
Jul 2, 2026	0.77	0.79	0.76	0.78	0.78	-1.27%	1,240,400
Jul 1, 2026	0.86	0.86	0.76	0.79	0.79	-7.06%	6,485,121
Jun 30, 2026	0.87	0.87	0.83	0.85	0.85	-1.16%	4,597,801
Jun 29, 2026	0.85	0.88	0.83	0.86	0.86	1.18%	6,333,710
Jun 26, 2026	0.85	0.87	0.81	0.85	0.85	-1.16%	7,748,726
Jun 25, 2026	0.74	0.86	0.72	0.86	0.86	17.81%	9,198,700
Jun 24, 2026	0.72	0.75	0.72	0.73	0.73	1.39%	1,343,400
Jun 23, 2026	0.75	0.75	0.70	0.72	0.72	-5.26%	5,024,900
Jun 22, 2026	0.70	0.79	0.70	0.76	0.76	8.57%	9,920,308
Jun 19, 2026	0.72	0.72	0.69	0.70	0.70	-2.78%	1,531,200
Jun 18, 2026	0.73	0.74	0.71	0.72	0.72	-1.37%	1,225,100
Jun 17, 2026	0.70	0.77	0.70	0.73	0.73	4.29%	5,284,175
Jun 16, 2026	0.69	0.73	0.69	0.70	0.70	2.94%	1,820,700
Jun 15, 2026	0.70	0.71	0.68	0.68	0.68	-1.45%	594,601
Jun 12, 2026	0.71	0.71	0.68	0.69	0.69	-	521,700
Jun 11, 2026	0.69	0.71	0.69	0.69	0.69	1.47%	543,200
Jun 10, 2026	0.70	0.76	0.68	0.68	0.68	-1.45%	4,887,120
Jun 9, 2026	0.69	0.70	0.68	0.69	0.69	-	779,200
Jun 8, 2026	0.70	0.71	0.69	0.69	0.69	-1.43%	758,608
Jun 5, 2026	0.73	0.73	0.70	0.70	0.70	-2.78%	1,565,600
Jun 4, 2026	0.72	0.73	0.70	0.72	0.72	-	1,519,800
Jun 2, 2026	0.73	0.74	0.71	0.72	0.72	-	532,101
May 29, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	430,404
May 28, 2026	0.73	0.74	0.72	0.73	0.73	-	1,346,300
May 27, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	565,501