BKK:BUI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	12.60	12.60	12.40	12.60	-	-	40,000
Mar 9, 2026	12.60	12.70	12.40	12.60	12.60	-0.79%	105,706
Mar 6, 2026	12.70	12.80	12.70	12.70	12.70	-0.78%	107,609
Mar 5, 2026	12.80	12.80	12.40	12.80	12.80	-	76,000
Mar 4, 2026	13.10	13.10	12.30	12.80	12.80	-2.29%	152,020
Mar 2, 2026	12.90	13.40	12.90	13.10	13.10	2.34%	138,673
Feb 27, 2026	12.80	12.90	12.60	12.80	12.80	-0.78%	22,546
Feb 26, 2026	12.90	12.90	12.90	12.90	12.90	-	13,400
Feb 25, 2026	12.90	13.00	12.80	12.90	12.90	-0.77%	11,200
Feb 24, 2026	13.00	13.10	12.80	13.00	13.00	-	13,700
Feb 23, 2026	12.80	13.00	12.70	13.00	13.00	2.36%	16,851
Feb 20, 2026	12.70	12.70	12.60	12.70	12.70	0.79%	21,663
Feb 19, 2026	12.50	12.80	12.40	12.60	12.60	1.61%	102,000
Feb 18, 2026	12.30	12.40	12.20	12.40	12.40	0.81%	11,213
Feb 17, 2026	12.30	12.30	12.20	12.30	12.30	-	13,750
Feb 16, 2026	12.20	12.30	12.20	12.30	12.30	0.82%	10,911
Feb 13, 2026	12.10	12.20	12.10	12.20	12.20	-	26,600
Feb 12, 2026	12.10	12.20	12.10	12.20	12.20	0.83%	33,787
Feb 11, 2026	12.00	12.20	12.00	12.10	12.10	0.83%	13,610
Feb 10, 2026	12.00	12.00	11.80	12.00	12.00	-	10,795
Feb 9, 2026	12.10	12.10	11.70	12.00	12.00	0.84%	40,000
Feb 6, 2026	12.00	12.00	11.90	11.90	11.90	-0.83%	3,500
Feb 5, 2026	12.00	12.00	11.90	12.00	12.00	-	19,315
Feb 4, 2026	11.90	12.20	11.80	12.00	12.00	0.84%	6,612
Feb 3, 2026	11.90	11.90	11.90	11.90	11.90	-	15,003
Feb 2, 2026	12.10	12.10	11.00	11.90	11.90	-3.25%	41,912
Jan 30, 2026	12.40	12.50	12.30	12.30	12.30	-0.81%	3,904
Jan 29, 2026	12.30	12.40	12.30	12.40	12.40	-	11,437
Jan 28, 2026	12.40	12.40	12.30	12.40	12.40	-	7,613
Jan 27, 2026	12.40	12.50	12.30	12.40	12.40	-	18,012
Jan 26, 2026	12.40	12.40	12.30	12.40	12.40	-	15,500
Jan 23, 2026	12.50	12.60	12.30	12.40	12.40	0.81%	9,366
Jan 22, 2026	12.50	12.60	12.30	12.30	12.30	-0.81%	14,701
Jan 21, 2026	12.40	12.50	12.20	12.40	12.40	-	16,270
Jan 20, 2026	12.40	12.40	12.30	12.40	12.40	-	12,611
Jan 19, 2026	12.20	12.40	12.20	12.40	12.40	-	2,307
Jan 16, 2026	12.40	12.40	12.30	12.40	12.40	0.81%	2,414
Jan 15, 2026	12.10	12.40	12.00	12.30	12.30	0.82%	7,648
Jan 14, 2026	12.20	12.20	12.10	12.20	12.20	-	23,858
Jan 13, 2026	12.20	12.30	12.10	12.20	12.20	-0.81%	48,910
Jan 12, 2026	12.30	12.30	12.10	12.30	12.30	-	64,000
Jan 9, 2026	12.40	12.40	12.20	12.30	12.30	-0.81%	66,201
Jan 8, 2026	12.30	12.40	12.30	12.40	12.40	0.81%	19,300
Jan 7, 2026	12.30	12.30	12.20	12.30	12.30	-	17,051
Jan 6, 2026	12.20	12.30	12.20	12.30	12.30	-	18,300
Jan 5, 2026	12.30	12.30	12.20	12.30	12.30	-	7,508
Dec 30, 2025	12.20	12.30	12.10	12.30	12.30	-	641
Dec 29, 2025	12.30	12.30	12.10	12.30	12.30	-	7,312
Dec 26, 2025	12.10	12.30	12.10	12.30	12.30	0.82%	6,858
Dec 25, 2025	12.10	12.30	12.10	12.20	12.20	0.83%	10,665