BKK:ETN23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 11, 2026	7.50	7.50	7.35	7.50	7.50	-	190,009
Aug 10, 2026	7.50	7.50	7.40	7.50	7.50	-0.66%	56,291
Aug 7, 2026	7.50	7.60	7.40	7.55	7.55	1.57%	111,353
Aug 6, 2026	7.40	7.55	7.35	7.45	7.43	-	57,360
Aug 5, 2026	7.40	7.60	7.25	7.45	7.43	-	116,837
Aug 4, 2026	7.05	7.45	6.90	7.45	7.43	6.43%	73,930
Aug 3, 2026	6.95	7.10	6.70	7.00	6.98	6.06%	74,228
Jul 31, 2026	6.35	6.65	6.30	6.60	6.59	4.76%	80,537
Jul 30, 2026	6.90	6.90	6.10	6.30	6.29	-8.70%	120,048
Jul 27, 2026	7.00	7.00	6.85	6.90	6.88	-2.13%	11,893
Jul 24, 2026	6.90	7.10	6.90	7.05	7.03	1.44%	59,898
Jul 23, 2026	6.75	6.95	6.70	6.95	6.93	2.21%	240,805
Jul 22, 2026	6.95	6.95	6.80	6.80	6.78	-2.16%	65,021
Jul 21, 2026	6.85	6.95	6.75	6.95	6.93	2.21%	14,280
Jul 20, 2026	6.60	6.85	6.45	6.80	6.78	1.49%	53,577
Jul 17, 2026	6.85	6.85	6.50	6.70	6.69	-3.60%	50,351
Jul 16, 2026	7.10	7.10	6.80	6.95	6.93	-2.11%	112,926
Jul 15, 2026	6.75	7.10	6.75	7.10	7.08	4.41%	84,918
Jul 14, 2026	6.80	6.85	6.70	6.80	6.78	-0.73%	74,807
Jul 13, 2026	6.80	6.90	6.70	6.85	6.83	0.74%	48,993
Jul 10, 2026	6.90	6.95	6.75	6.80	6.78	-	94,606
Jul 9, 2026	6.65	6.80	6.55	6.80	6.78	3.03%	23,532
Jul 8, 2026	6.85	6.85	6.50	6.60	6.59	-4.35%	132,441
Jul 7, 2026	6.85	7.00	6.80	6.90	6.88	-0.72%	41,469
Jul 6, 2026	6.80	6.95	6.70	6.95	6.93	2.21%	15,916
Jul 3, 2026	6.95	7.05	6.55	6.80	6.78	-1.45%	1,089,777
Jul 2, 2026	7.15	7.20	6.80	6.90	6.88	-3.50%	926,837