BKK:BKGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	2.30	2.32	2.28	2.30	2.30	-	156,004
Nov 6, 2026	2.36	2.36	2.24	2.30	2.30	-3.36%	835,800
Nov 5, 2026	2.34	2.40	2.34	2.38	2.38	-	219,800
Nov 4, 2026	2.30	2.38	2.28	2.38	2.38	1.71%	265,500
Nov 3, 2026	2.36	2.42	2.30	2.34	2.34	-0.85%	651,000
Nov 2, 2026	2.34	2.36	2.28	2.36	2.36	0.85%	737,214
Oct 30, 2026	2.46	2.46	2.34	2.34	2.34	-5.65%	805,100
Oct 29, 2026	2.56	2.56	2.48	2.48	2.48	-1.59%	476,700
Oct 28, 2026	2.56	2.56	2.50	2.52	2.52	-1.56%	648,500
Oct 27, 2026	2.40	2.58	2.36	2.56	2.56	7.56%	2,223,860
Oct 26, 2026	2.42	2.42	2.36	2.38	2.38	-	662,817
Oct 22, 2026	2.34	2.40	2.34	2.38	2.38	2.59%	536,600
Oct 21, 2026	2.36	2.36	2.28	2.32	2.32	-	247,102
Oct 20, 2026	2.34	2.34	2.32	2.32	2.32	-0.85%	147,501
Oct 19, 2026	2.32	2.34	2.30	2.34	2.34	0.86%	363,000
Oct 15, 2026	2.36	2.38	2.30	2.32	2.32	-2.52%	735,101
Oct 14, 2026	2.36	2.38	2.36	2.38	2.38	0.85%	307,211
Oct 12, 2026	2.38	2.40	2.36	2.36	2.36	-0.84%	212,603
Oct 9, 2026	2.36	2.40	2.34	2.38	2.38	1.71%	238,100
Oct 8, 2026	2.42	2.44	2.34	2.34	2.34	-2.50%	687,303
Oct 7, 2026	2.36	2.44	2.36	2.40	2.40	1.69%	592,801
Oct 6, 2026	2.32	2.36	2.30	2.36	2.36	2.61%	354,700
Oct 5, 2026	2.32	2.36	2.30	2.30	2.30	-0.86%	323,801
Oct 2, 2026	2.30	2.38	2.30	2.32	2.32	0.87%	313,300
Oct 1, 2026	2.30	2.34	2.30	2.30	2.30	-	197,601
Sep 30, 2026	2.32	2.32	2.24	2.30	2.30	-	629,401
Sep 29, 2026	2.36	2.38	2.28	2.30	2.30	-2.54%	415,102
Sep 28, 2026	2.40	2.42	2.34	2.36	2.36	-0.84%	351,099
Sep 25, 2026	2.38	2.42	2.36	2.38	2.38	0.85%	442,403
Sep 24, 2026	2.32	2.44	2.32	2.36	2.36	-	870,406
Sep 23, 2026	2.28	2.36	2.28	2.36	2.36	3.51%	302,612
Sep 22, 2026	2.24	2.28	2.24	2.28	2.28	1.79%	457,612
Sep 21, 2026	2.34	2.34	2.20	2.24	2.24	-1.75%	1,559,301
Sep 18, 2026	2.34	2.34	2.28	2.28	2.28	-0.87%	262,112
Sep 17, 2026	2.30	2.32	2.28	2.30	2.30	-	277,410
Sep 16, 2026	2.30	2.32	2.22	2.30	2.30	-	1,025,787
Sep 15, 2026	2.36	2.38	2.30	2.30	2.30	-3.36%	227,600
Sep 14, 2026	2.38	2.38	2.26	2.38	2.38	-	1,239,100
Sep 11, 2026	2.38	2.44	2.36	2.38	2.38	-	664,831
Sep 10, 2026	2.38	2.40	2.36	2.38	2.38	-	266,800
Sep 9, 2026	2.48	2.48	2.36	2.38	2.38	-2.46%	1,276,901
Sep 8, 2026	2.40	2.48	2.36	2.44	2.44	1.67%	1,408,202
Sep 7, 2026	2.44	2.46	2.40	2.40	2.40	-0.83%	1,531,111
Sep 4, 2026	2.44	2.48	2.40	2.42	2.42	-0.82%	3,179,901
Sep 3, 2026	2.22	2.46	2.22	2.44	2.44	10.91%	6,267,319
Sep 2, 2026	2.14	2.22	2.14	2.20	2.20	1.85%	889,335
Sep 1, 2026	2.26	2.26	2.16	2.16	2.16	-4.42%	1,048,801
Aug 31, 2026	2.28	2.32	2.22	2.26	2.26	-1.74%	616,500
Aug 28, 2026	2.32	2.32	2.24	2.30	2.30	-0.86%	821,000
Aug 27, 2026	2.34	2.36	2.28	2.32	2.32	-	855,359