BKK:BUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.90	11.00	10.90	10.90	10.90	-	14,401
Mar 31, 2026	11.00	11.00	10.90	10.90	10.90	-0.91%	6,100
Mar 30, 2026	10.80	11.00	10.80	11.00	11.00	0.92%	4,165
Mar 27, 2026	10.90	10.90	10.90	10.90	10.90	-	3,827
Mar 26, 2026	10.90	10.90	10.80	10.90	10.90	-	2,200
Mar 25, 2026	10.90	10.90	10.80	10.90	10.90	-	7,300
Mar 24, 2026	10.60	10.90	10.60	10.90	10.90	1.87%	3,725
Mar 23, 2026	10.70	10.70	10.70	10.70	10.70	-0.93%	20,658
Mar 20, 2026	10.90	10.90	10.70	10.80	10.80	0.93%	17,109
Mar 19, 2026	11.00	11.00	10.70	10.70	10.70	-1.83%	34,580
Mar 18, 2026	11.00	11.00	10.80	10.90	10.90	-0.91%	46,259
Mar 17, 2026	11.00	11.10	11.00	11.00	11.00	-	16,046
Mar 16, 2026	11.00	11.10	10.90	11.00	11.00	-0.90%	37,614
Mar 13, 2026	11.00	11.20	10.90	11.10	11.10	-3.85%	96,049
Mar 12, 2026	11.55	11.64	11.46	11.55	11.36	0.79%	249,942
Mar 11, 2026	11.36	11.55	11.36	11.46	11.27	0.80%	157,742
Mar 10, 2026	11.46	11.46	11.27	11.36	11.18	-0.79%	183,931
Mar 9, 2026	11.46	11.55	11.27	11.46	11.27	-0.78%	116,276
Mar 6, 2026	11.55	11.64	11.55	11.55	11.36	-0.78%	118,369
Mar 5, 2026	11.64	11.64	11.27	11.64	11.45	-	83,600
Mar 4, 2026	11.91	11.91	11.18	11.64	11.45	-2.29%	167,222
Mar 2, 2026	11.73	12.18	11.73	11.91	11.72	2.35%	152,540
Feb 27, 2026	11.64	11.73	11.46	11.64	11.45	-0.78%	24,800
Feb 26, 2026	11.73	11.73	11.73	11.73	11.54	-	14,740
Feb 25, 2026	11.73	11.82	11.64	11.73	11.54	-0.77%	12,320
Feb 24, 2026	11.82	11.91	11.64	11.82	11.63	-	15,070
Feb 23, 2026	11.64	11.82	11.55	11.82	11.63	2.36%	18,536
Feb 20, 2026	11.55	11.55	11.46	11.55	11.36	0.79%	23,829
Feb 19, 2026	11.36	11.64	11.27	11.46	11.27	1.61%	112,200
Feb 18, 2026	11.18	11.27	11.09	11.27	11.10	0.81%	12,334
Feb 17, 2026	11.18	11.18	11.09	11.18	11.01	-	15,125
Feb 16, 2026	11.09	11.18	11.09	11.18	11.01	0.82%	12,002
Feb 13, 2026	11.00	11.09	11.00	11.09	10.92	-	29,260
Feb 12, 2026	11.00	11.09	11.00	11.09	10.92	0.83%	37,165
Feb 11, 2026	10.91	11.09	10.91	11.00	10.83	0.83%	14,971
Feb 10, 2026	10.91	10.91	10.73	10.91	10.74	-	11,874
Feb 9, 2026	11.00	11.00	10.64	10.91	10.74	0.84%	44,000
Feb 6, 2026	10.91	10.91	10.82	10.82	10.65	-0.83%	3,850
Feb 5, 2026	10.91	10.91	10.82	10.91	10.74	-	21,246
Feb 4, 2026	10.82	11.09	10.73	10.91	10.74	0.84%	7,273
Feb 3, 2026	10.82	10.82	10.82	10.82	10.65	-	16,503
Feb 2, 2026	11.00	11.00	10.00	10.82	10.65	-3.26%	46,103
Jan 30, 2026	11.27	11.36	11.18	11.18	11.01	-0.81%	4,294
Jan 29, 2026	11.18	11.27	11.18	11.27	11.10	-	12,580
Jan 28, 2026	11.27	11.27	11.18	11.27	11.10	-	8,374
Jan 27, 2026	11.27	11.36	11.18	11.27	11.10	-	19,813
Jan 26, 2026	11.27	11.27	11.18	11.27	11.10	-	17,050
Jan 23, 2026	11.36	11.46	11.18	11.27	11.10	0.81%	10,302
Jan 22, 2026	11.36	11.46	11.18	11.18	11.01	-0.81%	16,171
Jan 21, 2026	11.27	11.36	11.09	11.27	11.10	-	17,897