BKK:BKA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	0.76	0.76	0.74	0.74	0.74	-	531,300
May 6, 2026	0.79	0.80	0.74	0.74	0.74	-5.13%	1,298,911
May 5, 2026	0.77	0.78	0.75	0.78	0.78	2.63%	1,183,500
Apr 30, 2026	0.71	0.81	0.70	0.76	0.76	7.04%	7,056,720
Apr 29, 2026	0.72	0.72	0.70	0.71	0.71	-1.39%	427,114
Apr 28, 2026	0.73	0.73	0.70	0.72	0.72	-1.37%	704,200
Apr 27, 2026	0.74	0.74	0.73	0.73	0.73	-	705,304
Apr 24, 2026	0.75	0.75	0.73	0.73	0.73	-1.35%	533,301
Apr 23, 2026	0.78	0.78	0.73	0.74	0.74	-3.90%	2,021,900
Apr 22, 2026	0.79	0.80	0.77	0.77	0.77	-1.28%	1,491,600
Apr 21, 2026	0.80	0.80	0.78	0.78	0.78	-2.50%	1,541,808
Apr 20, 2026	0.83	0.83	0.80	0.80	0.80	-2.44%	1,070,700
Apr 17, 2026	0.84	0.84	0.81	0.82	0.82	-2.38%	836,300
Apr 16, 2026	0.87	0.87	0.84	0.84	0.84	-3.45%	1,572,321
Apr 10, 2026	0.88	0.88	0.84	0.87	0.87	-	1,632,575
Apr 9, 2026	0.90	0.90	0.87	0.87	0.87	-3.33%	1,327,000
Apr 8, 2026	0.91	0.92	0.90	0.90	0.90	2.27%	554,802
Apr 7, 2026	0.91	0.91	0.88	0.88	0.88	-2.22%	321,200
Apr 3, 2026	0.95	0.97	0.90	0.90	0.90	-5.26%	4,545,900
Apr 2, 2026	0.93	0.96	0.91	0.95	0.95	1.06%	1,674,051
Apr 1, 2026	0.99	0.99	0.92	0.94	0.94	2.17%	4,189,202
Mar 31, 2026	0.88	0.92	0.87	0.92	0.92	5.75%	2,360,300
Mar 30, 2026	0.83	0.87	0.83	0.87	0.87	4.82%	1,405,004
Mar 27, 2026	0.83	0.85	0.82	0.83	0.83	-	591,114
Mar 26, 2026	0.83	0.85	0.80	0.83	0.83	-	621,001
Mar 25, 2026	0.82	0.84	0.82	0.83	0.83	3.75%	919,400
Mar 24, 2026	0.81	0.82	0.80	0.80	0.80	-	511,002
Mar 23, 2026	0.82	0.82	0.79	0.80	0.80	-3.61%	678,700
Mar 20, 2026	0.84	0.87	0.83	0.83	0.83	-1.19%	1,279,710
Mar 19, 2026	0.83	0.87	0.81	0.84	0.84	1.20%	1,979,703
Mar 18, 2026	0.88	0.90	0.83	0.83	0.83	-5.68%	2,494,701
Mar 17, 2026	0.88	0.90	0.88	0.88	0.88	1.15%	1,265,504
Mar 16, 2026	0.90	0.91	0.87	0.87	0.87	-1.14%	1,077,000
Mar 13, 2026	0.90	0.92	0.88	0.88	0.88	-2.22%	2,188,910
Mar 12, 2026	0.87	0.92	0.85	0.90	0.90	4.65%	2,134,232
Mar 11, 2026	0.90	0.92	0.86	0.86	0.86	-3.37%	935,878
Mar 10, 2026	0.83	0.92	0.82	0.89	0.89	8.54%	5,741,074
Mar 9, 2026	0.82	0.82	0.77	0.82	0.82	-1.20%	1,239,001
Mar 6, 2026	0.74	0.88	0.74	0.83	0.83	10.67%	6,672,215
Mar 5, 2026	0.76	0.76	0.74	0.75	0.75	2.74%	653,406
Mar 4, 2026	0.72	0.76	0.72	0.73	0.73	-3.95%	1,741,712
Mar 2, 2026	0.78	0.78	0.66	0.76	0.76	-6.17%	2,230,509
Feb 27, 2026	0.84	0.85	0.79	0.81	0.81	-3.57%	3,652,206
Feb 26, 2026	0.85	0.85	0.84	0.84	0.84	-	1,488,103
Feb 25, 2026	0.84	0.86	0.84	0.84	0.84	-	4,302,400
Feb 24, 2026	0.86	0.88	0.83	0.84	0.84	-	5,421,156
Feb 23, 2026	0.90	0.92	0.79	0.84	0.84	-9.68%	10,091,100
Feb 20, 2026	1.05	1.05	0.90	0.93	0.93	-8.82%	21,114,490
Feb 19, 2026	1.00	1.08	0.98	1.02	1.02	3.03%	21,441,100
Feb 18, 2026	0.98	1.04	0.97	0.99	0.99	1.02%	9,520,614