BKK:BKNG80 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	2.58	2.62	2.54	2.62	2.62	1.55%	132,860
Nov 3, 2026	2.54	2.64	2.54	2.58	2.58	2.38%	822,047
Nov 2, 2026	2.56	2.58	2.50	2.52	2.52	-1.56%	215,429
Oct 30, 2026	2.54	2.58	2.50	2.56	2.56	0.79%	427,381
Oct 29, 2026	2.56	2.56	2.48	2.54	2.54	-0.78%	607,377
Oct 28, 2026	2.58	2.58	2.52	2.56	2.56	-	164,325
Oct 27, 2026	2.66	2.66	2.54	2.56	2.56	-3.03%	507,477
Oct 26, 2026	2.64	2.78	2.64	2.64	2.64	-	913,444
Oct 22, 2026	2.76	2.76	2.62	2.64	2.64	-3.65%	192,282
Oct 21, 2026	2.76	2.80	2.74	2.74	2.74	-	103,287
Oct 20, 2026	2.72	2.74	2.68	2.74	2.74	-	160,495
Oct 19, 2026	2.70	2.82	2.70	2.74	2.74	2.24%	593,580
Oct 15, 2026	2.66	2.70	2.66	2.68	2.68	-	819,133
Oct 14, 2026	2.70	2.72	2.66	2.68	2.68	-1.47%	29,744
Oct 12, 2026	2.72	2.72	2.68	2.72	2.72	-	105,170
Oct 9, 2026	2.64	2.72	2.62	2.72	2.72	3.03%	146,142
Oct 8, 2026	2.66	2.68	2.62	2.64	2.64	-1.49%	261,151
Oct 7, 2026	2.68	2.68	2.64	2.68	2.68	-	95,076
Oct 6, 2026	2.68	2.70	2.62	2.68	2.68	-	92,255
Oct 5, 2026	2.68	2.72	2.68	2.68	2.68	-1.47%	83,798
Oct 2, 2026	2.76	2.78	2.68	2.72	2.72	-1.45%	105,678
Oct 1, 2026	2.78	2.78	2.72	2.76	2.76	1.47%	498,681
Sep 30, 2026	2.74	2.78	2.70	2.72	2.72	-2.16%	431,509
Sep 29, 2026	2.76	2.82	2.72	2.78	2.78	1.46%	725,638
Sep 28, 2026	2.74	2.76	2.66	2.74	2.74	3.01%	239,779
Sep 25, 2026	2.64	2.66	2.62	2.66	2.66	2.31%	153,187
Sep 24, 2026	2.76	2.76	2.60	2.60	2.60	-5.80%	1,859,991
Sep 23, 2026	2.76	2.86	2.68	2.76	2.76	-2.82%	1,801,145
Sep 22, 2026	2.84	2.84	2.78	2.84	2.84	0.71%	1,688,800
Sep 21, 2026	2.84	2.86	2.82	2.82	2.82	-1.40%	999,589
Sep 18, 2026	2.88	2.92	2.82	2.86	2.86	-0.69%	265,264
Sep 17, 2026	2.92	2.92	2.84	2.88	2.88	0.70%	265,291
Sep 16, 2026	2.88	2.94	2.86	2.86	2.86	-2.72%	113,883
Sep 15, 2026	2.96	3.00	2.90	2.94	2.94	1.38%	142,510
Sep 14, 2026	2.94	2.94	2.86	2.90	2.90	-	109,088
Sep 11, 2026	2.88	2.92	2.86	2.90	2.90	0.94%	154,629
Sep 10, 2026	2.88	2.94	2.82	2.88	2.87	-4.00%	743,260
Sep 9, 2026	3.16	3.16	2.98	3.00	2.99	-5.66%	373,569
Sep 8, 2026	3.20	3.20	3.18	3.18	3.17	-0.63%	10,934
Sep 7, 2026	3.22	3.22	3.18	3.20	3.19	-0.62%	314,808
Sep 4, 2026	3.30	3.32	3.22	3.22	3.21	-2.42%	442,499
Sep 3, 2026	3.28	3.32	3.26	3.30	3.29	0.61%	16,234
Sep 2, 2026	3.30	3.36	3.26	3.28	3.27	-1.80%	557,689
Sep 1, 2026	3.40	3.40	3.30	3.34	3.33	-1.76%	827,668
Aug 31, 2026	3.36	3.42	3.36	3.40	3.39	0.59%	7,580
Aug 28, 2026	3.40	3.40	3.32	3.38	3.37	-0.59%	416,507
Aug 27, 2026	3.52	3.52	3.40	3.40	3.39	-2.86%	445,618
Aug 26, 2026	3.50	3.50	3.48	3.50	3.49	0.57%	4,140
Aug 25, 2026	3.42	3.52	3.42	3.48	3.47	1.75%	253,918
Aug 24, 2026	3.42	3.46	3.38	3.42	3.41	-1.16%	22,665