BKK:BLA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	22.10	22.70	21.80	22.50	22.50	1.81%	2,302,560
May 21, 2026	22.30	22.50	22.10	22.10	22.10	-1.78%	2,048,895
May 20, 2026	22.70	22.90	22.50	22.50	22.50	-1.32%	1,662,152
May 19, 2026	22.60	22.90	22.40	22.80	22.80	1.33%	3,603,700
May 18, 2026	22.00	22.80	21.90	22.50	22.50	2.74%	5,390,624
May 15, 2026	21.60	22.10	21.40	21.90	21.90	0.92%	6,215,094
May 14, 2026	21.00	21.80	21.00	21.70	21.70	5.34%	6,446,877
May 13, 2026	20.70	20.90	20.60	20.60	20.60	-0.96%	468,876
May 12, 2026	20.70	21.00	20.60	20.80	20.80	0.97%	1,190,640
May 11, 2026	20.70	20.90	20.30	20.60	20.60	-	1,327,662
May 8, 2026	20.70	20.70	20.50	20.60	20.60	-0.48%	357,079
May 7, 2026	20.70	20.80	20.50	20.70	20.70	-	1,171,857
May 6, 2026	19.90	20.70	19.80	20.70	20.70	4.02%	1,903,603
May 5, 2026	19.80	20.00	19.50	19.90	19.90	-	1,879,003
Apr 30, 2026	20.40	20.40	19.60	19.90	19.90	-1.97%	2,111,746
Apr 29, 2026	20.30	20.50	20.10	20.30	20.30	0.50%	720,421
Apr 28, 2026	20.00	20.20	19.80	20.20	20.20	1.00%	1,257,106
Apr 27, 2026	20.10	20.20	19.80	20.00	20.00	0.50%	1,051,287
Apr 24, 2026	20.30	20.30	19.90	19.90	19.90	-1.97%	1,194,120
Apr 23, 2026	20.80	21.30	20.30	20.30	20.30	-1.93%	2,463,749
Apr 22, 2026	20.60	21.00	20.30	20.70	20.70	1.47%	4,158,064
Apr 21, 2026	20.30	20.70	20.30	20.40	20.40	0.89%	1,036,106
Apr 20, 2026	20.50	20.90	20.40	20.70	20.22	0.98%	1,964,665
Apr 17, 2026	20.40	20.60	20.40	20.50	20.02	-0.49%	435,281
Apr 16, 2026	20.80	20.80	20.40	20.60	20.12	-0.48%	859,392
Apr 10, 2026	20.40	20.70	20.20	20.70	20.22	1.47%	1,190,463
Apr 9, 2026	20.80	20.80	20.30	20.40	19.93	-2.39%	1,427,473
Apr 8, 2026	20.90	20.90	20.70	20.90	20.42	0.48%	1,908,615
Apr 7, 2026	20.30	20.80	20.30	20.80	20.32	1.96%	1,739,878
Apr 3, 2026	20.60	20.90	20.40	20.40	19.93	-0.97%	1,084,059
Apr 2, 2026	20.20	20.90	20.10	20.60	20.12	1.48%	2,485,140
Apr 1, 2026	20.40	20.80	20.20	20.30	19.83	-0.49%	2,468,854
Mar 31, 2026	20.10	20.60	20.00	20.40	19.93	2.51%	4,860,764
Mar 30, 2026	19.90	20.20	19.70	19.90	19.44	-	2,489,497
Mar 27, 2026	19.30	20.00	19.30	19.90	19.44	3.11%	2,066,797
Mar 26, 2026	19.60	19.60	19.30	19.30	18.85	-1.03%	391,901
Mar 25, 2026	19.20	19.70	19.20	19.50	19.05	1.56%	1,229,194
Mar 24, 2026	19.30	19.30	19.10	19.20	18.75	-	502,764
Mar 23, 2026	19.00	19.20	18.90	19.20	18.75	-	942,978
Mar 20, 2026	19.20	19.50	19.10	19.20	18.75	0.52%	1,349,857
Mar 19, 2026	19.60	19.60	19.00	19.10	18.66	-2.55%	2,040,142
Mar 18, 2026	19.90	19.90	19.60	19.60	19.15	-	837,044
Mar 17, 2026	19.20	19.70	19.20	19.60	19.15	2.08%	1,172,866
Mar 16, 2026	19.40	19.40	19.10	19.20	18.75	-1.54%	1,501,080
Mar 13, 2026	19.70	19.80	19.50	19.50	19.05	-1.52%	748,898
Mar 12, 2026	19.60	19.90	19.50	19.80	19.34	1.02%	757,650
Mar 11, 2026	19.50	19.90	19.40	19.60	19.15	1.03%	1,129,036
Mar 10, 2026	19.80	19.80	19.30	19.40	18.95	-	1,203,439
Mar 9, 2026	18.90	19.40	18.60	19.40	18.95	-	1,742,455
Mar 6, 2026	19.50	19.70	19.40	19.40	18.95	-1.52%	1,109,097