BKK:COSTCO19 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	32.00	32.00	31.50	32.00	32.00	0.79%	17,440
Aug 13, 2026	31.25	31.75	31.25	31.75	31.75	1.60%	12,737
Aug 11, 2026	31.25	31.50	31.00	31.25	31.25	-	5,058
Aug 10, 2026	31.25	31.50	31.00	31.25	31.25	-0.79%	14,738
Aug 7, 2026	31.50	31.75	31.25	31.50	31.50	-	24,357
Aug 6, 2026	31.50	31.75	31.25	31.50	31.50	-0.79%	12,556
Aug 5, 2026	31.75	31.75	31.50	31.75	31.75	-0.78%	6,195
Aug 4, 2026	32.00	32.25	31.75	32.00	32.00	-	31,298
Aug 3, 2026	31.75	32.00	31.50	32.00	32.00	-	11,274
Jul 31, 2026	32.50	32.50	31.75	32.00	32.00	-3.03%	22,826
Jul 30, 2026	32.25	33.00	32.25	33.00	33.00	4.76%	65,507
Jul 27, 2026	31.50	31.50	31.25	31.50	31.50	-	1,073
Jul 24, 2026	31.25	31.50	31.25	31.50	31.50	0.93%	852
Jul 23, 2026	31.50	31.75	31.25	31.25	31.21	-0.79%	1,683
Jul 22, 2026	31.25	31.50	31.25	31.50	31.46	-	1,261
Jul 21, 2026	31.50	32.00	31.50	31.50	31.46	-0.79%	2,936
Jul 20, 2026	32.25	32.25	31.50	31.75	31.71	-1.55%	15,827
Jul 17, 2026	31.00	32.25	31.00	32.25	32.21	4.88%	53,928
Jul 16, 2026	31.00	31.25	30.75	30.75	30.71	-0.81%	18,462
Jul 15, 2026	31.00	31.00	30.75	31.00	30.96	-	8,964
Jul 14, 2026	30.75	31.25	30.50	31.00	30.96	0.81%	26,886
Jul 13, 2026	30.50	30.75	30.25	30.75	30.71	-	18,907
Jul 10, 2026	31.50	31.50	30.25	30.75	30.71	-3.15%	104,685
Jul 9, 2026	32.25	32.25	31.75	31.75	31.71	-2.31%	10,642
Jul 8, 2026	31.75	32.50	31.50	32.50	32.46	3.17%	19,807
Jul 7, 2026	31.75	31.75	31.25	31.50	31.46	-	8,216
Jul 6, 2026	31.75	31.75	31.50	31.50	31.46	-0.79%	1,554
Jul 3, 2026	31.00	31.75	30.75	31.75	31.71	1.60%	16,524
Jul 2, 2026	31.25	31.25	30.75	31.25	31.21	-0.79%	14,937
Jul 1, 2026	31.50	31.50	31.00	31.50	31.46	-0.79%	43,051
Jun 30, 2026	31.75	32.25	31.50	31.75	31.71	-	14,757
Jun 29, 2026	32.25	32.25	31.75	31.75	31.71	0.79%	7,626
Jun 26, 2026	31.75	32.00	31.25	31.50	31.46	-0.79%	8,827
Jun 25, 2026	32.25	32.25	31.75	31.75	31.71	-	3,117
Jun 24, 2026	31.75	32.25	31.75	31.75	31.71	-	3,460
Jun 23, 2026	31.25	32.00	31.25	31.75	31.71	0.79%	6,459
Jun 22, 2026	31.50	31.50	31.00	31.50	31.46	-	15,350
Jun 19, 2026	31.50	31.50	31.00	31.50	31.46	-0.79%	12,401
Jun 18, 2026	32.00	32.00	31.50	31.75	31.71	-1.55%	4,018
Jun 17, 2026	32.00	32.25	31.75	32.25	32.21	0.78%	4,449
Jun 16, 2026	32.00	32.25	31.75	32.00	31.96	-	3,034
Jun 15, 2026	32.25	32.25	32.00	32.00	31.96	-1.54%	8,498
Jun 12, 2026	32.50	32.50	32.00	32.50	32.46	-	30,524
Jun 11, 2026	32.25	32.50	32.00	32.50	32.46	1.56%	24,423
Jun 10, 2026	32.00	32.25	31.75	32.00	31.96	-	19,580
Jun 9, 2026	32.00	32.25	31.75	32.00	31.96	-	11,900
Jun 8, 2026	32.00	32.75	31.75	32.00	31.96	-	70,959
Jun 5, 2026	32.00	32.25	31.75	32.00	31.96	-	48,510
Jun 4, 2026	31.00	32.00	30.75	32.00	31.96	3.23%	79,536
Jun 2, 2026	32.25	32.25	30.75	31.00	30.96	-4.62%	120,790