BKK:BKNG80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	2.72	2.72	2.60	2.66	2.66	1.53%	308,064
May 22, 2026	2.58	2.62	2.52	2.62	2.62	1.55%	206,367
May 21, 2026	2.56	2.58	2.48	2.58	2.58	0.78%	271,419
May 20, 2026	2.54	2.62	2.52	2.56	2.56	0.79%	236,944
May 19, 2026	2.52	2.56	2.52	2.54	2.54	1.60%	152,628
May 18, 2026	2.56	2.58	2.50	2.50	2.50	-2.34%	58,182
May 15, 2026	2.54	2.58	2.52	2.56	2.56	0.79%	168,802
May 14, 2026	2.62	2.62	2.52	2.54	2.54	-2.31%	306,949
May 13, 2026	2.58	2.64	2.58	2.60	2.60	1.56%	1,095,449
May 12, 2026	2.70	2.70	2.54	2.56	2.56	-6.57%	1,857,123
May 11, 2026	2.80	2.80	2.68	2.74	2.74	-1.44%	131,349
May 8, 2026	2.70	2.80	2.70	2.78	2.78	2.96%	188,393
May 7, 2026	2.80	2.84	2.70	2.70	2.70	-1.46%	199,155
May 6, 2026	2.74	2.74	2.70	2.74	2.74	-	100,458
May 5, 2026	2.86	2.86	2.72	2.74	2.74	-4.20%	138,273
Apr 30, 2026	2.74	2.88	2.66	2.86	2.86	4.38%	417,392
Apr 29, 2026	2.92	2.92	2.72	2.74	2.74	-6.16%	513,205
Apr 28, 2026	2.94	2.94	2.88	2.92	2.92	0.69%	90,007
Apr 27, 2026	2.90	2.96	2.88	2.90	2.90	0.69%	14,035
Apr 24, 2026	2.92	2.94	2.84	2.88	2.88	-2.04%	194,800
Apr 23, 2026	3.08	3.08	2.88	2.94	2.94	-5.16%	172,386
Apr 22, 2026	3.08	3.10	3.08	3.10	3.10	0.65%	204,988
Apr 21, 2026	3.06	3.10	3.06	3.08	3.08	0.65%	89,114
Apr 20, 2026	2.98	3.10	2.98	3.06	3.06	2.68%	294,418
Apr 17, 2026	2.98	3.00	2.96	2.98	2.98	-	48,991
Apr 16, 2026	2.86	2.98	2.78	2.98	2.98	4.20%	287,745
Apr 10, 2026	2.90	2.90	2.82	2.86	2.86	-2.05%	177,976
Apr 9, 2026	2.92	3.00	2.88	2.92	2.92	-	185,021
Apr 8, 2026	2.90	2.94	2.80	2.92	2.92	-	290,227
Apr 7, 2026	2.76	2.92	2.76	2.92	2.92	5.80%	98,421
Apr 3, 2026	2.74	2.78	2.68	2.76	2.76	0.73%	17,938
Apr 2, 2026	2.78	2.78	2.68	2.74	2.74	-1.44%	55,870
Apr 1, 2026	2.74	2.78	2.68	2.78	2.78	0.72%	22,379
Mar 31, 2026	2.66	2.78	2.66	2.76	2.76	3.76%	21,219
Mar 30, 2026	2.78	2.78	2.66	2.66	2.66	-4.32%	94,718
Mar 27, 2026	2.76	2.80	2.76	2.78	2.78	0.72%	29,417
Mar 26, 2026	2.82	2.82	2.76	2.76	2.76	-2.13%	26,033
Mar 25, 2026	2.86	2.86	2.80	2.82	2.82	-1.40%	56,517
Mar 24, 2026	2.84	2.88	2.84	2.86	2.86	1.42%	94,482
Mar 23, 2026	2.82	2.86	2.80	2.82	2.82	-0.70%	507,090
Mar 20, 2026	2.86	2.90	2.80	2.84	2.84	-0.70%	134,301
Mar 19, 2026	2.90	2.90	2.84	2.86	2.86	-0.69%	74,609
Mar 18, 2026	2.78	2.92	2.78	2.88	2.88	4.35%	95,264
Mar 17, 2026	2.78	2.80	2.74	2.76	2.76	-0.72%	36,326
Mar 16, 2026	2.74	2.82	2.74	2.78	2.78	1.46%	1,179,222
Mar 13, 2026	2.76	2.80	2.70	2.74	2.74	-0.72%	214,699
Mar 12, 2026	2.76	2.80	2.76	2.76	2.76	-	52,822
Mar 11, 2026	2.78	2.80	2.74	2.76	2.76	-2.13%	14,980
Mar 10, 2026	2.86	2.88	2.78	2.82	2.82	-0.70%	67,706
Mar 9, 2026	2.92	2.96	2.80	2.84	2.84	-2.74%	124,189