BKK:BLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	21.00	21.30	20.70	20.80	20.80	-2.80%	3,132,120
Feb 27, 2026	21.70	21.80	21.20	21.40	21.40	-1.83%	2,462,625
Feb 26, 2026	21.80	22.20	21.60	21.80	21.80	0.46%	3,595,917
Feb 25, 2026	21.90	22.00	21.50	21.70	21.70	0.46%	3,136,415
Feb 24, 2026	22.10	22.30	21.30	21.60	21.60	-1.37%	4,361,860
Feb 23, 2026	23.60	24.00	21.80	21.90	21.90	-4.37%	10,504,370
Feb 20, 2026	22.40	23.00	22.20	22.90	22.90	2.23%	2,604,761
Feb 19, 2026	22.10	22.60	22.00	22.40	22.40	1.82%	2,013,822
Feb 18, 2026	21.90	22.10	21.70	22.00	22.00	-	1,953,108
Feb 17, 2026	21.40	22.00	21.20	22.00	22.00	2.80%	2,306,083
Feb 16, 2026	21.70	21.70	21.30	21.40	21.40	-0.93%	1,301,161
Feb 13, 2026	21.40	21.80	21.40	21.60	21.60	0.93%	1,651,092
Feb 12, 2026	20.80	21.40	20.70	21.40	21.40	2.88%	1,918,378
Feb 11, 2026	21.00	21.10	20.80	20.80	20.80	-1.42%	1,576,908
Feb 10, 2026	20.90	21.20	20.80	21.10	21.10	0.96%	1,600,271
Feb 9, 2026	20.90	21.20	20.80	20.90	20.90	0.97%	1,609,414
Feb 6, 2026	20.70	20.70	20.50	20.70	20.70	-	1,480,326
Feb 5, 2026	20.70	20.80	20.60	20.70	20.70	-	1,210,828
Feb 4, 2026	20.80	21.00	20.60	20.70	20.70	-0.96%	1,316,401
Feb 3, 2026	20.70	21.00	20.60	20.90	20.90	1.95%	2,553,094
Feb 2, 2026	21.30	21.30	20.30	20.50	20.50	-3.76%	3,339,755
Jan 30, 2026	20.60	21.50	20.60	21.30	21.30	3.90%	4,280,263
Jan 29, 2026	21.00	21.00	20.50	20.50	20.50	-1.91%	1,623,549
Jan 28, 2026	20.60	21.10	20.50	20.90	20.90	0.97%	2,240,983
Jan 27, 2026	20.50	20.90	20.40	20.70	20.70	1.47%	1,424,744
Jan 26, 2026	20.60	20.60	20.20	20.40	20.40	-	1,201,383
Jan 23, 2026	20.50	20.70	20.40	20.40	20.40	-	1,080,949
Jan 22, 2026	20.90	21.10	20.40	20.40	20.40	-1.92%	2,399,525
Jan 21, 2026	20.60	20.90	20.50	20.80	20.80	0.48%	1,501,996
Jan 20, 2026	20.90	21.00	20.50	20.70	20.70	-	2,236,118
Jan 19, 2026	20.60	20.90	20.50	20.70	20.70	-0.48%	903,280
Jan 16, 2026	20.60	20.90	20.50	20.80	20.80	0.97%	1,414,323
Jan 15, 2026	19.90	20.60	19.90	20.60	20.60	3.52%	1,824,343
Jan 14, 2026	20.40	20.50	19.70	19.90	19.90	-2.45%	2,298,278
Jan 13, 2026	20.90	21.20	20.30	20.40	20.40	-1.92%	3,150,438
Jan 12, 2026	21.10	21.20	20.80	20.80	20.80	-0.95%	1,819,590
Jan 9, 2026	21.10	21.30	20.90	21.00	21.00	-	1,196,422
Jan 8, 2026	20.70	21.10	20.70	21.00	21.00	-	1,412,655
Jan 7, 2026	20.70	21.10	20.60	21.00	21.00	1.94%	2,579,214
Jan 6, 2026	20.60	20.70	20.30	20.60	20.60	-0.48%	2,396,657
Jan 5, 2026	20.00	20.80	20.00	20.70	20.70	2.99%	3,512,409
Dec 30, 2025	19.70	20.10	19.60	20.10	20.10	1.52%	1,586,844
Dec 29, 2025	19.40	19.80	19.40	19.80	19.80	1.02%	1,091,269
Dec 26, 2025	19.90	20.00	19.40	19.60	19.60	-1.01%	1,996,577
Dec 25, 2025	19.90	20.10	19.70	19.80	19.80	-0.50%	1,554,922
Dec 24, 2025	20.00	20.30	19.90	19.90	19.90	-0.50%	1,023,377
Dec 23, 2025	20.20	20.20	19.80	20.00	20.00	-0.50%	1,463,536
Dec 22, 2025	19.50	20.20	19.50	20.10	20.10	3.08%	2,888,220
Dec 19, 2025	19.10	19.50	19.10	19.50	19.50	0.52%	897,550
Dec 18, 2025	18.70	19.40	18.70	19.40	19.40	2.65%	3,170,005