BKK:GOOG23 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	3.12	3.16	3.12	3.14	3.14	0.64%	433,869
May 28, 2026	3.14	3.18	3.12	3.12	3.12	-0.64%	658,586
May 27, 2026	3.12	3.16	3.10	3.14	3.14	-	198,109
May 26, 2026	3.18	3.20	3.10	3.14	3.14	-0.63%	96,034
May 25, 2026	3.16	3.16	3.08	3.16	3.16	-	311,078
May 22, 2026	3.16	3.18	3.12	3.16	3.16	0.64%	220,335
May 21, 2026	3.16	3.18	3.10	3.14	3.14	-1.26%	208,464
May 20, 2026	3.16	3.24	3.14	3.18	3.18	-1.24%	506,418
May 19, 2026	3.20	3.30	3.20	3.22	3.22	0.63%	607,614
May 18, 2026	3.20	3.24	3.18	3.20	3.20	-	164,811
May 15, 2026	3.24	3.24	3.18	3.20	3.20	-1.23%	1,217,812
May 14, 2026	3.12	3.26	3.10	3.24	3.24	3.18%	153,983
May 13, 2026	3.12	3.14	3.08	3.14	3.14	-	253,032
May 12, 2026	3.20	3.20	3.10	3.14	3.14	-2.48%	572,573
May 11, 2026	3.20	3.22	3.18	3.22	3.22	-	231,960
May 8, 2026	3.22	3.22	3.16	3.22	3.22	-	149,062
May 7, 2026	3.14	3.22	3.14	3.22	3.22	1.90%	188,150
May 6, 2026	3.16	3.18	3.10	3.16	3.16	0.64%	306,292
May 5, 2026	3.10	3.14	2.98	3.14	3.14	3.97%	583,128
Apr 30, 2026	3.30	3.30	2.82	3.02	3.02	5.59%	517,820
Apr 29, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	12,366,242
Apr 28, 2026	2.82	2.86	2.78	2.84	2.84	1.43%	156,650
Apr 27, 2026	2.78	2.80	2.72	2.80	2.80	1.45%	74,830
Apr 24, 2026	2.78	2.78	2.74	2.76	2.76	1.47%	85,873
Apr 23, 2026	2.72	2.74	2.68	2.72	2.72	1.49%	44,698
Apr 22, 2026	2.70	2.72	2.68	2.68	2.68	-0.74%	24,470
Apr 21, 2026	2.70	2.72	2.70	2.70	2.70	-0.74%	27,176
Apr 20, 2026	2.68	2.72	2.68	2.72	2.72	1.49%	38,246
Apr 17, 2026	2.70	2.70	2.68	2.68	2.68	-	199,826
Apr 16, 2026	2.56	2.72	2.54	2.68	2.68	4.69%	48,455
Apr 10, 2026	2.52	2.58	2.50	2.56	2.56	0.79%	37,882
Apr 9, 2026	2.54	2.56	2.52	2.54	2.54	-	43,247
Apr 8, 2026	2.48	2.56	2.42	2.54	2.54	1.60%	391,787
Apr 7, 2026	2.44	2.50	2.42	2.50	2.50	1.63%	158,277
Apr 3, 2026	2.46	2.46	2.34	2.46	2.46	2.50%	126,991
Apr 2, 2026	2.38	2.44	2.36	2.40	2.40	1.69%	190,611