BKK:BKNG80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	2.90	2.90	2.82	2.86	2.86	-2.05%	177,976
Apr 9, 2026	2.94	3.00	2.88	2.92	2.92	-	185,021
Apr 8, 2026	2.92	2.94	2.80	2.92	2.92	-	290,227
Apr 7, 2026	2.88	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	2.76	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	2.70	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	2.80	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	2.88	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	2.92	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
Mar 6, 2026	2.72	2.94	2.72	2.92	2.92	8.96%	261,168
Mar 5, 2026	2.72	2.74	2.62	2.68	2.67	2.29%	330,273
Mar 4, 2026	2.56	2.62	2.56	2.62	2.61	0.77%	424,758
Mar 2, 2026	2.62	2.62	2.54	2.60	2.59	-0.76%	2,187,094
Feb 27, 2026	2.56	2.68	2.56	2.62	2.61	0.77%	216,795
Feb 26, 2026	2.54	2.60	2.52	2.60	2.59	2.36%	211,173
Feb 25, 2026	2.42	2.54	2.40	2.54	2.53	4.10%	192,855
Feb 24, 2026	2.50	2.52	2.32	2.44	2.43	-2.40%	911,649
Feb 23, 2026	2.50	2.54	2.48	2.50	2.49	-0.79%	173,037
Feb 20, 2026	2.66	2.68	2.42	2.52	2.51	-5.26%	1,668,147
Feb 19, 2026	2.64	2.70	2.58	2.66	2.65	0.76%	477,768
Feb 18, 2026	2.58	2.64	2.54	2.64	2.63	2.33%	451,234
Feb 17, 2026	2.62	2.62	2.58	2.58	2.57	-	989,376
Feb 16, 2026	2.60	2.62	2.54	2.58	2.57	-1.53%	272,298
Feb 13, 2026	2.72	2.72	2.56	2.62	2.61	-2.24%	442,460
Feb 12, 2026	2.68	2.70	2.62	2.68	2.67	-	223,060
Feb 11, 2026	2.66	2.74	2.62	2.68	2.67	1.52%	500,337
Feb 10, 2026	2.78	2.80	2.62	2.64	2.63	-5.71%	565,137
Feb 9, 2026	2.84	2.84	2.76	2.80	2.79	-2.10%	327,901
Feb 6, 2026	2.94	2.96	2.80	2.86	2.85	-2.72%	264,757
Feb 5, 2026	2.92	2.96	2.76	2.94	2.93	-	349,802
Feb 4, 2026	3.20	3.22	2.92	2.94	2.93	-8.70%	1,361,360
Feb 3, 2026	3.16	3.24	3.16	3.22	3.21	2.55%	152,544
Feb 2, 2026	3.18	3.20	3.14	3.14	3.13	-2.48%	142,547
Jan 30, 2026	3.18	3.22	3.16	3.22	3.21	1.26%	18,405
Jan 29, 2026	3.18	3.24	3.14	3.18	3.17	-	47,889