BKK:ETN03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	2.46	2.48	2.44	2.46	2.46	2.50%	2,584
Oct 2, 2026	2.44	2.44	2.40	2.40	2.40	-0.83%	5,510
Oct 1, 2026	2.42	2.42	2.42	2.42	2.42	-0.82%	61
Sep 30, 2026	2.44	2.44	2.42	2.44	2.44	-1.61%	208
Sep 29, 2026	2.44	2.48	2.38	2.48	2.48	2.48%	104,727
Sep 28, 2026	2.44	2.48	2.42	2.42	2.42	-3.20%	6,152
Sep 25, 2026	2.44	2.50	2.44	2.50	2.50	3.31%	13,700
Sep 24, 2026	2.46	2.46	2.42	2.42	2.42	-	2,419
Sep 23, 2026	2.48	2.48	2.40	2.42	2.42	-	20,340
Sep 22, 2026	2.38	2.44	2.38	2.42	2.42	2.54%	16,501
Sep 21, 2026	2.36	2.36	2.32	2.36	2.36	3.51%	61,012
Sep 18, 2026	2.28	2.32	2.28	2.28	2.28	1.79%	11,600
Sep 17, 2026	2.26	2.26	2.20	2.24	2.24	1.82%	34,304
Sep 16, 2026	2.20	2.20	2.18	2.20	2.20	-	1,495
Sep 15, 2026	2.20	2.20	2.18	2.20	2.20	-5.17%	2,649
Sep 14, 2026	2.28	2.34	2.28	2.32	2.32	2.65%	10,591
Sep 11, 2026	2.26	2.28	2.26	2.26	2.26	-0.88%	160
Sep 10, 2026	2.30	2.32	2.28	2.28	2.28	-0.87%	1,811
Sep 9, 2026	2.30	2.30	2.30	2.30	2.30	-	300
Sep 8, 2026	2.28	2.36	2.28	2.30	2.30	-4.17%	20,382
Sep 7, 2026	2.24	2.40	2.22	2.40	2.40	9.09%	20,207
Sep 4, 2026	2.20	2.20	2.16	2.20	2.20	0.92%	14,912
Sep 3, 2026	2.18	2.20	2.16	2.18	2.18	-0.91%	81,846
Sep 2, 2026	2.20	2.20	2.14	2.20	2.20	-0.90%	706
Sep 1, 2026	2.24	2.24	2.22	2.22	2.22	-0.89%	215
Aug 31, 2026	2.24	2.24	2.24	2.24	2.24	-0.88%	1,113
Aug 28, 2026	2.34	2.38	2.26	2.26	2.26	-2.59%	47,020
Aug 27, 2026	2.34	2.34	2.26	2.32	2.32	2.65%	26,990
Aug 26, 2026	2.22	2.26	2.22	2.26	2.26	-0.88%	2,100
Aug 25, 2026	2.26	2.28	2.22	2.28	2.28	-	71,120
Aug 24, 2026	2.34	2.34	2.28	2.28	2.28	-0.87%	17,686
Aug 21, 2026	2.34	2.34	2.30	2.30	2.30	-2.54%	20,275
Aug 20, 2026	2.36	2.38	2.32	2.36	2.36	-5.60%	46,757
Aug 19, 2026	2.44	2.50	2.38	2.50	2.50	0.81%	26,472
Aug 18, 2026	2.52	2.52	2.48	2.48	2.48	-0.80%	11,114
Aug 17, 2026	2.52	2.52	2.50	2.50	2.50	-0.79%	23,285
Aug 14, 2026	2.50	2.54	2.50	2.52	2.52	-0.79%	10,332
Aug 13, 2026	2.50	2.56	2.50	2.54	2.54	3.25%	3,254
Aug 11, 2026	2.50	2.50	2.44	2.46	2.46	-1.60%	13,426
Aug 10, 2026	2.50	2.50	2.46	2.50	2.50	-	57,736
Aug 7, 2026	2.50	2.50	2.48	2.50	2.50	1.01%	1,003
Aug 6, 2026	2.46	2.48	2.46	2.48	2.48	-	3,713
Aug 5, 2026	2.52	2.54	2.42	2.48	2.48	-	10,337
Aug 4, 2026	2.34	2.48	2.32	2.48	2.48	5.98%	296,849
Aug 3, 2026	2.36	2.36	2.22	2.34	2.34	6.36%	1,273,387
Jul 31, 2026	2.10	2.22	2.10	2.20	2.20	6.80%	10,910
Jul 30, 2026	2.28	2.28	2.00	2.06	2.06	-11.21%	6,814
Jul 27, 2026	2.32	2.32	2.28	2.32	2.32	-	6,680
Jul 24, 2026	2.30	2.32	2.30	2.32	2.32	0.87%	402
Jul 23, 2026	2.30	2.30	2.30	2.30	2.30	4.55%	178