BKK:BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	2.08	2.22	2.00	2.00	2.00	0.50%	10,286,160
May 29, 2026	1.83	1.99	1.82	1.99	1.99	9.94%	10,359,140
May 28, 2026	1.72	1.81	1.71	1.81	1.81	5.23%	825,802
May 27, 2026	1.72	1.75	1.71	1.72	1.72	-	931,827
May 26, 2026	1.74	1.75	1.71	1.72	1.72	-1.15%	607,726
May 25, 2026	1.79	1.79	1.73	1.74	1.74	-2.79%	735,607
May 22, 2026	1.83	1.84	1.79	1.79	1.79	-1.10%	810,244
May 21, 2026	1.82	1.85	1.80	1.81	1.81	-0.55%	1,280,100
May 20, 2026	1.78	1.84	1.78	1.82	1.82	2.25%	968,115
May 19, 2026	1.78	1.79	1.75	1.78	1.78	2.30%	826,704
May 18, 2026	1.66	1.78	1.66	1.74	1.74	4.19%	3,304,040
May 15, 2026	1.68	1.79	1.63	1.67	1.67	18.44%	9,262,162
May 14, 2026	1.41	1.43	1.40	1.41	1.41	0.71%	386,205
May 13, 2026	1.36	1.43	1.35	1.40	1.40	2.19%	747,002
May 12, 2026	1.37	1.39	1.37	1.37	1.37	-	185,300
May 11, 2026	1.41	1.41	1.37	1.37	1.37	-2.84%	129,700
May 8, 2026	1.40	1.43	1.40	1.41	1.41	0.71%	93,642
May 7, 2026	1.38	1.40	1.38	1.40	1.40	1.45%	297,273
May 6, 2026	1.38	1.43	1.37	1.38	1.38	-	598,500
May 5, 2026	1.43	1.45	1.42	1.43	1.38	-	409,111
Apr 30, 2026	1.46	1.46	1.43	1.43	1.38	-	439,902
Apr 29, 2026	1.46	1.46	1.42	1.43	1.38	0.70%	372,401
Apr 28, 2026	1.36	1.46	1.36	1.42	1.37	5.19%	648,078
Apr 27, 2026	1.34	1.36	1.32	1.35	1.30	0.75%	184,910
Apr 24, 2026	1.33	1.34	1.32	1.34	1.29	0.75%	147,500
Apr 23, 2026	1.31	1.33	1.31	1.33	1.28	1.53%	188,700
Apr 22, 2026	1.32	1.32	1.31	1.31	1.26	-0.76%	82,101
Apr 21, 2026	1.32	1.32	1.32	1.32	1.27	-	210,448
Apr 20, 2026	1.32	1.32	1.31	1.32	1.27	-0.75%	158,300
Apr 17, 2026	1.34	1.34	1.32	1.33	1.28	-0.75%	127,500
Apr 16, 2026	1.35	1.35	1.33	1.34	1.29	-1.47%	138,800
Apr 10, 2026	1.35	1.36	1.35	1.36	1.31	0.74%	1,400
Apr 9, 2026	1.36	1.36	1.34	1.35	1.30	-	79,400
Apr 8, 2026	1.36	1.36	1.35	1.35	1.30	-0.74%	34,400
Apr 7, 2026	1.37	1.37	1.34	1.36	1.31	-0.73%	137,400
Apr 3, 2026	1.35	1.37	1.35	1.37	1.32	0.74%	139,200
Apr 2, 2026	1.36	1.36	1.35	1.36	1.31	0.74%	42,501
Apr 1, 2026	1.34	1.35	1.34	1.35	1.30	1.50%	72,500
Mar 31, 2026	1.36	1.36	1.33	1.33	1.28	-1.48%	49,856
Mar 30, 2026	1.36	1.36	1.35	1.35	1.30	-1.46%	113,401
Mar 27, 2026	1.36	1.38	1.36	1.37	1.32	0.74%	33,400
Mar 26, 2026	1.40	1.40	1.36	1.36	1.31	-3.55%	232,900
Mar 25, 2026	1.39	1.43	1.39	1.41	1.36	1.44%	673,710
Mar 24, 2026	1.33	1.39	1.33	1.39	1.34	6.92%	446,000
Mar 23, 2026	1.28	1.30	1.28	1.30	1.25	-	191,500
Mar 20, 2026	1.29	1.32	1.29	1.30	1.25	-	104,000
Mar 19, 2026	1.32	1.32	1.27	1.30	1.25	-0.76%	603,298
Mar 18, 2026	1.34	1.34	1.28	1.31	1.26	-2.96%	567,900
Mar 17, 2026	1.35	1.35	1.33	1.35	1.30	-	141,200
Mar 16, 2026	1.33	1.37	1.33	1.35	1.30	1.50%	30,210