BKK:COSTCO19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	33.25	34.25	33.25	33.75	33.75	-2.17%	22,602
May 22, 2026	34.50	35.00	34.00	34.50	34.50	-1.43%	11,217
May 21, 2026	35.25	35.50	35.00	35.00	35.00	-2.10%	22,734
May 20, 2026	35.25	36.00	35.25	35.75	35.75	2.14%	48,200
May 19, 2026	35.25	35.25	34.25	35.00	35.00	2.94%	30,442
May 18, 2026	34.00	34.50	34.00	34.00	34.00	0.74%	49,842
May 15, 2026	33.50	34.25	33.25	33.75	33.75	1.50%	72,621
May 14, 2026	33.00	33.75	33.00	33.25	33.25	1.53%	52,593
May 13, 2026	32.50	33.25	32.50	32.75	32.75	1.55%	28,712
May 12, 2026	32.75	32.75	32.00	32.25	32.25	-2.27%	12,620
May 11, 2026	32.50	33.00	32.25	33.00	33.00	1.54%	20,638
May 8, 2026	32.00	32.50	32.00	32.50	32.50	0.78%	16,868
May 7, 2026	32.75	32.75	32.00	32.25	32.25	-1.53%	18,987
May 6, 2026	33.00	33.25	32.75	32.75	32.75	-1.50%	7,208
May 5, 2026	32.50	33.25	32.50	33.25	33.25	2.43%	21,185
Apr 30, 2026	32.50	33.00	32.25	32.50	32.46	-0.76%	5,888
Apr 29, 2026	33.00	33.00	32.25	32.75	32.71	-0.76%	10,931
Apr 28, 2026	32.25	33.00	32.25	33.00	32.96	2.33%	8,375
Apr 27, 2026	32.50	32.75	32.25	32.25	32.21	-1.53%	17,450
Apr 24, 2026	32.75	33.00	32.75	32.75	32.71	0.77%	4,634
Apr 23, 2026	32.50	32.50	32.25	32.50	32.46	-	6,964
Apr 22, 2026	32.25	32.50	32.00	32.50	32.46	0.78%	7,508
Apr 21, 2026	32.25	32.50	32.00	32.25	32.21	0.78%	6,119
Apr 20, 2026	32.00	32.25	31.25	32.00	31.96	-	10,638
Apr 17, 2026	31.75	32.00	31.75	32.00	31.96	1.59%	2,027
Apr 16, 2026	32.75	32.75	31.50	31.50	31.46	-4.55%	16,900
Apr 10, 2026	33.25	33.50	33.00	33.00	32.96	-0.75%	8,306
Apr 9, 2026	32.50	33.25	32.25	33.25	33.21	1.53%	11,485
Apr 8, 2026	33.25	33.25	32.50	32.75	32.71	-1.50%	14,829
Apr 7, 2026	33.25	33.50	33.00	33.25	33.21	-	9,293
Apr 3, 2026	32.75	33.25	32.75	33.25	33.21	1.53%	16,475
Apr 2, 2026	32.50	32.75	32.25	32.75	32.71	0.77%	2,078
Apr 1, 2026	32.75	33.00	32.50	32.50	32.46	-0.76%	6,470
Mar 31, 2026	32.00	33.00	32.00	32.75	32.71	2.34%	21,873
Mar 30, 2026	32.00	32.25	32.00	32.00	31.96	-0.78%	3,214
Mar 27, 2026	32.00	32.50	32.00	32.25	32.21	0.78%	3,559
Mar 26, 2026	32.00	32.00	31.50	32.00	31.96	-	4,595
Mar 25, 2026	31.50	32.00	31.50	32.00	31.96	0.79%	7,118
Mar 24, 2026	31.75	31.75	31.25	31.75	31.71	-0.78%	3,617
Mar 23, 2026	32.25	32.25	32.00	32.00	31.96	-0.78%	3,392
Mar 20, 2026	32.50	32.50	31.75	32.25	32.21	-	1,711
Mar 19, 2026	32.50	32.50	32.25	32.25	32.21	-0.77%	9,375
Mar 18, 2026	32.50	32.75	32.25	32.50	32.46	-	1,584
Mar 17, 2026	33.00	33.00	32.50	32.50	32.46	-0.76%	2,094
Mar 16, 2026	32.25	33.00	32.25	32.75	32.71	2.34%	9,727
Mar 13, 2026	32.00	32.25	32.00	32.00	31.96	0.79%	8,271
Mar 12, 2026	31.50	31.75	31.25	31.75	31.71	-0.78%	2,407
Mar 11, 2026	31.50	32.00	31.50	32.00	31.96	0.79%	1,789
Mar 10, 2026	31.75	32.25	31.50	31.75	31.71	0.79%	24,505
Mar 9, 2026	31.25	32.00	31.00	31.50	31.46	-	13,364