BKK:BKNG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.94	2.94	2.90	2.94	2.94	-0.68%	129
Aug 13, 2026	2.92	2.96	2.92	2.96	2.96	1.37%	1,021
Aug 11, 2026	2.94	2.94	2.90	2.92	2.92	-0.68%	17
Aug 10, 2026	2.88	2.94	2.86	2.94	2.94	1.38%	705
Aug 7, 2026	2.86	2.90	2.86	2.90	2.90	2.11%	322
Aug 6, 2026	2.84	2.92	2.82	2.84	2.84	-	100,549
Aug 5, 2026	2.82	2.84	2.66	2.84	2.84	5.19%	34,045
Aug 4, 2026	2.70	2.76	2.68	2.70	2.70	-	432
Aug 3, 2026	2.72	2.72	2.68	2.70	2.70	-	50,508
Jul 31, 2026	2.80	2.80	2.66	2.70	2.70	-2.88%	31,304
Jul 30, 2026	2.54	2.80	2.54	2.78	2.78	11.20%	4,599
Jul 27, 2026	2.44	2.54	2.44	2.50	2.50	-0.79%	87
Jul 23, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	31
Jul 22, 2026	2.50	2.50	2.50	2.50	2.50	-0.79%	12
Jul 21, 2026	2.52	2.52	2.50	2.52	2.52	-0.79%	237
Jul 20, 2026	2.58	2.58	2.52	2.54	2.54	-1.55%	19
Jul 17, 2026	2.56	2.58	2.54	2.58	2.58	-	50,558
Jul 16, 2026	2.46	2.58	2.46	2.58	2.58	5.74%	396
Jul 15, 2026	2.44	2.44	2.40	2.44	2.44	-0.81%	1,084
Jul 14, 2026	2.46	2.50	2.46	2.46	2.46	-0.81%	706
Jul 13, 2026	2.44	2.50	2.44	2.48	2.48	2.48%	1,331
Jul 10, 2026	2.42	2.44	2.40	2.42	2.42	-0.82%	93
Jul 9, 2026	2.44	2.50	2.44	2.44	2.44	-3.17%	259
Jul 8, 2026	2.52	2.58	2.52	2.52	2.52	-	487
Jul 7, 2026	2.52	2.58	2.52	2.52	2.52	-0.79%	308
Jul 3, 2026	2.54	2.56	2.54	2.54	2.54	-0.78%	45
Jul 2, 2026	2.56	2.58	2.48	2.56	2.56	2.40%	762
Jul 1, 2026	2.48	2.52	2.48	2.50	2.50	-1.57%	396
Jun 30, 2026	2.56	2.58	2.52	2.54	2.54	-	1,854
Jun 29, 2026	2.50	2.54	2.50	2.54	2.54	1.60%	38
Jun 26, 2026	2.50	2.52	2.48	2.50	2.50	-0.79%	1,807
Jun 25, 2026	2.52	2.56	2.36	2.52	2.52	7.69%	3,034
Jun 24, 2026	2.32	2.34	2.32	2.34	2.34	1.74%	2,731
Jun 23, 2026	2.34	2.34	2.28	2.30	2.30	-2.54%	100,101
Jun 19, 2026	2.36	2.36	2.34	2.36	2.36	-	328
Jun 18, 2026	2.36	2.38	2.36	2.36	2.36	-1.67%	230
Jun 17, 2026	2.40	2.40	2.38	2.40	2.40	1.69%	10,226
Jun 16, 2026	2.30	2.38	2.30	2.36	2.36	2.61%	389
Jun 15, 2026	2.26	2.30	2.22	2.30	2.30	3.60%	737
Jun 12, 2026	2.22	2.22	2.20	2.22	2.22	0.91%	2,921
Jun 11, 2026	2.18	2.24	2.18	2.20	2.20	-2.65%	2,133
Jun 10, 2026	2.26	2.28	2.24	2.26	2.26	1.10%	1,091
Jun 9, 2026	2.26	2.28	2.22	2.24	2.24	-1.75%	1,653
Jun 8, 2026	2.28	2.32	2.26	2.28	2.28	-	1,553
Jun 5, 2026	2.28	2.32	2.28	2.28	2.28	-	2,684
Jun 4, 2026	2.28	2.30	2.22	2.28	2.28	-0.87%	1,185
Jun 2, 2026	2.28	2.30	2.28	2.30	2.30	-	64,434
May 29, 2026	2.30	2.32	2.28	2.30	2.30	-0.86%	18,758
May 28, 2026	2.24	2.32	2.24	2.32	2.32	4.50%	43,244
May 27, 2026	2.22	2.26	2.22	2.22	2.22	0.91%	7,057