BKK:COSTCO19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	33.00	33.25	32.50	33.25	33.25	2.31%	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
Mar 6, 2026	31.50	31.50	31.00	31.50	31.46	-	3,713
Mar 5, 2026	31.75	32.00	31.50	31.50	31.46	-	4,513
Mar 4, 2026	31.50	32.25	31.25	31.50	31.46	-	103,392
Mar 2, 2026	30.75	31.75	30.50	31.50	31.46	2.44%	7,341
Feb 27, 2026	31.00	31.00	30.75	30.75	30.71	-0.81%	15,956
Feb 26, 2026	31.00	31.00	31.00	31.00	30.96	-	2,601
Feb 25, 2026	30.75	31.00	30.75	31.00	30.96	0.81%	109,344
Feb 24, 2026	30.75	31.00	30.50	30.75	30.71	-	5,309
Feb 23, 2026	31.00	31.00	30.50	30.75	30.71	-	55,816
Feb 20, 2026	31.00	31.50	30.75	30.75	30.71	-	20,387
Feb 19, 2026	31.75	31.75	30.75	30.75	30.71	-3.15%	7,746
Feb 18, 2026	31.50	32.00	31.50	31.75	31.71	0.79%	102,672
Feb 17, 2026	31.25	31.75	31.25	31.50	31.46	0.80%	29,411
Feb 16, 2026	31.25	31.75	31.00	31.25	31.21	-	9,339