BKK:BMSCITH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	11.96	12.00	11.96	12.00	-	0.33%	66,200
Apr 2, 2026	11.95	12.02	11.95	11.96	11.96	-0.33%	183,106
Apr 1, 2026	11.96	12.09	11.96	12.00	12.00	1.44%	294,931
Mar 31, 2026	11.89	11.90	11.82	11.83	11.83	-0.25%	96,822
Mar 30, 2026	11.80	11.87	11.77	11.86	11.86	-0.34%	197,565
Mar 27, 2026	11.89	11.95	11.83	11.90	11.90	0.68%	141,509
Mar 26, 2026	11.84	11.94	11.82	11.82	11.82	-1.25%	206,664
Mar 25, 2026	11.79	11.98	11.79	11.97	11.97	3.10%	653,612
Mar 24, 2026	11.59	11.63	11.54	11.61	11.61	1.22%	143,820
Mar 23, 2026	11.70	11.70	11.43	11.47	11.47	-2.38%	167,811
Mar 20, 2026	11.77	11.77	11.73	11.75	11.75	1.03%	136,705
Mar 19, 2026	11.72	11.81	11.63	11.63	11.63	-1.19%	250,805
Mar 18, 2026	11.84	11.90	11.77	11.77	11.77	0.43%	285,439
Mar 17, 2026	11.62	11.79	11.62	11.72	11.72	1.65%	190,134
Mar 16, 2026	11.53	11.63	11.50	11.53	11.53	-	253,901
Mar 13, 2026	11.57	11.60	11.50	11.53	11.53	-0.86%	150,198
Mar 12, 2026	11.40	11.63	11.40	11.63	11.63	1.13%	906,001
Mar 11, 2026	11.53	11.67	11.50	11.50	11.50	0.35%	173,627
Mar 10, 2026	11.39	11.54	11.37	11.46	11.46	2.05%	193,516
Mar 9, 2026	10.93	11.23	10.87	11.23	11.23	-2.35%	217,862
Mar 6, 2026	11.55	11.60	11.50	11.50	11.50	-0.43%	494,111
Mar 5, 2026	11.68	11.69	11.35	11.55	11.55	1.76%	360,037
Mar 4, 2026	11.40	11.48	11.03	11.35	11.35	-5.50%	402,827
Mar 2, 2026	12.14	12.31	12.01	12.01	12.01	-2.91%	1,070,138
Feb 27, 2026	12.32	12.52	12.31	12.37	12.37	0.16%	466,190
Feb 26, 2026	12.28	12.36	12.24	12.35	12.35	1.23%	612,028
Feb 25, 2026	12.04	12.21	12.02	12.20	12.20	2.52%	1,044,808
Feb 24, 2026	11.82	11.91	11.73	11.90	11.90	0.42%	392,005
Feb 23, 2026	11.86	12.03	11.78	11.85	11.85	0.59%	307,575
Feb 20, 2026	11.88	11.90	11.78	11.78	11.78	-1.01%	193,412
Feb 19, 2026	11.70	11.90	11.70	11.90	11.90	2.15%	890,859
Feb 18, 2026	11.64	11.68	11.63	11.65	11.65	0.34%	182,505
Feb 17, 2026	11.46	11.62	11.46	11.61	11.61	1.40%	453,801
Feb 16, 2026	11.50	11.52	11.44	11.45	11.45	0.53%	217,800
Feb 13, 2026	11.52	11.53	11.39	11.39	11.39	-1.13%	74,069
Feb 12, 2026	11.30	11.52	11.30	11.52	11.52	2.13%	727,718
Feb 11, 2026	11.25	11.32	11.25	11.28	11.28	0.27%	426,266
Feb 10, 2026	11.27	11.29	11.19	11.25	11.25	0.81%	390,502
Feb 9, 2026	10.83	11.22	10.83	11.16	11.16	3.53%	882,709
Feb 6, 2026	10.64	10.86	10.64	10.78	10.78	1.03%	1,272,045
Feb 5, 2026	10.69	10.71	10.64	10.67	10.67	-0.19%	155,133
Feb 4, 2026	10.61	10.69	10.61	10.69	10.69	1.33%	216,411
Feb 3, 2026	10.52	10.66	10.52	10.55	10.55	1.34%	329,901
Feb 2, 2026	10.37	10.42	10.35	10.41	10.41	-0.57%	32,524
Jan 30, 2026	10.49	10.51	10.42	10.47	10.47	-0.19%	194,541
Jan 29, 2026	10.56	10.58	10.47	10.49	10.49	-0.57%	77,650
Jan 28, 2026	10.53	10.58	10.50	10.55	10.55	0.48%	331,303
Jan 27, 2026	10.29	10.50	10.29	10.50	10.50	2.24%	617,040
Jan 26, 2026	10.36	10.36	10.24	10.27	10.27	-0.48%	322,000
Jan 23, 2026	10.30	10.39	10.28	10.32	10.32	0.78%	545,012